5.65
-0.005(-0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.6 | 5.65 | 5.65 | 5.67 | 5.58 | 59,372 |
| October 16, 2025 | 5.66 | 5.65 | 5.65 | 5.68 | 5.65 | 31,559 |
| October 15, 2025 | 5.63 | 5.67 | 5.67 | 5.69 | 5.63 | 15,223 |
| October 14, 2025 | 5.66 | 5.68 | 5.68 | 5.68 | 5.64 | 29,742 |
| October 13, 2025 | 5.61 | 5.66 | 5.66 | 5.67 | 5.6 | 95,001 |
| October 10, 2025 | 5.67 | 5.59 | 5.59 | 5.67 | 5.59 | 11,073 |
| October 09, 2025 | 5.64 | 5.67 | 5.67 | 5.68 | 5.62 | 26,556 |
| October 08, 2025 | 5.65 | 5.65 | 5.65 | 5.66 | 5.63 | 14,087 |
| October 07, 2025 | 5.63 | 5.61 | 5.61 | 5.63 | 5.6 | 15,586 |
| October 06, 2025 | 5.59 | 5.62 | 5.62 | 5.65 | 5.59 | 117,559 |
| October 03, 2025 | 5.56 | 5.56 | 5.56 | 5.57 | 5.55 | 54,654 |
| October 02, 2025 | 5.57 | 5.55 | 5.55 | 5.58 | 5.54 | 65,104 |
| October 01, 2025 | 5.56 | 5.58 | 5.58 | 5.59 | 5.54 | 53,452 |
| September 30, 2025 | 5.51 | 5.56 | 5.56 | 5.57 | 5.51 | 31,804 |
| September 29, 2025 | 5.41 | 5.53 | 5.53 | 5.53 | 5.41 | 57,762 |
| September 26, 2025 | 5.49 | 5.5 | 5.5 | 5.51 | 5.48 | 36,676 |
| September 25, 2025 | 5.63 | 5.5 | 5.5 | 5.63 | 5.41 | 134,297 |
| September 24, 2025 | 5.52 | 5.64 | 5.64 | 5.7 | 5.47 | 463,387 |
| September 23, 2025 | 5.21 | 5.5 | 5.5 | 5.51 | 5.2 | 159,673 |
| September 22, 2025 | 5.18 | 5.23 | 5.23 | 5.23 | 5.17 | 16,651 |
| September 19, 2025 | 5.14 | 5.16 | 5.16 | 5.17 | 5.14 | 29,925 |
| September 18, 2025 | 5.08 | 5.14 | 5.14 | 5.15 | 5.08 | 21,983 |
| September 17, 2025 | 5.02 | 5.08 | 5.08 | 5.08 | 5.02 | 60,471 |
| September 16, 2025 | 5 | 5.01 | 5.01 | 5.02 | 4.98 | 11,540 |
| September 15, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 4.99 | 291,887 |
| September 12, 2025 | 5.04 | 5.06 | 5.06 | 5.07 | 5.04 | 17,504 |
| September 11, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.03 | 2,826 |
| September 10, 2025 | 5.05 | 5.03 | 5.03 | 5.06 | 5.03 | 44,731 |
| September 09, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 4.99 | 40,719 |
| September 08, 2025 | 5.08 | 5.03 | 5.03 | 5.09 | 5.03 | 191,624 |
| September 05, 2025 | 5.14 | 5.11 | 5.11 | 5.15 | 5.1 | 85,692 |
| September 04, 2025 | 5.12 | 5.14 | 5.14 | 5.14 | 5.12 | 123,602 |
| September 03, 2025 | 5.14 | 5.1 | 5.1 | 5.16 | 5.1 | 85,171 |
| September 02, 2025 | 5.1 | 5.12 | 5.12 | 5.15 | 5.1 | 14,680 |
| September 01, 2025 | 5.09 | 5.13 | 5.13 | 5.13 | 5.09 | 8,137 |
| August 29, 2025 | 5.15 | 5.11 | 5.11 | 5.15 | 5.1 | 19,869 |
| August 28, 2025 | 5.19 | 5.13 | 5.13 | 5.19 | 5.13 | 61,232 |
| August 27, 2025 | 5.23 | 5.2 | 5.2 | 5.23 | 5.19 | 83,251 |
| August 26, 2025 | 5.24 | 5.21 | 5.21 | 5.25 | 5.21 | 61,173 |
| August 25, 2025 | 5.21 | 5.23 | 5.23 | 5.24 | 5.21 | 155,206 |
| August 22, 2025 | 5.25 | 5.23 | 5.23 | 5.26 | 5.22 | 20,993 |
| August 21, 2025 | 5.23 | 5.24 | 5.24 | 5.25 | 5.21 | 10,329 |
| August 20, 2025 | 5.22 | 5.22 | 5.22 | 5.24 | 5.19 | 65,338 |
| August 19, 2025 | 5.19 | 5.19 | 5.19 | 5.2 | 5.18 | 4,987 |
| August 18, 2025 | 5.2 | 5.19 | 5.19 | 5.2 | 5.19 | 18,023 |
| August 15, 2025 | 5.17 | 5.15 | 5.15 | 5.17 | 5.13 | 6,137 |
| August 14, 2025 | 5.14 | 5.17 | 5.17 | 5.18 | 5.14 | 4,832 |
| August 13, 2025 | 5.13 | 5.12 | 5.12 | 5.14 | 5.11 | 8,534 |
| August 12, 2025 | 5.17 | 5.14 | 5.14 | 5.19 | 5.14 | 202,484 |
| August 11, 2025 | 5.19 | 5.18 | 5.18 | 5.2 | 5.16 | 76,148 |
| August 08, 2025 | 5.19 | 5.2 | 5.2 | 5.2 | 5.19 | 138,523 |
| August 07, 2025 | 5.2 | 5.19 | 5.19 | 5.21 | 5.19 | 1,791 |
| August 06, 2025 | 5.25 | 5.23 | 5.23 | 5.25 | 5.23 | 43,904 |
| August 05, 2025 | 5.22 | 5.24 | 5.24 | 5.27 | 5.2 | 34,647 |
| August 04, 2025 | 5.17 | 5.21 | 5.21 | 5.21 | 5.15 | 58,571 |
| August 01, 2025 | 5.25 | 5.18 | 5.18 | 5.25 | 5.17 | 37,141 |
| July 31, 2025 | 5.27 | 5.28 | 5.28 | 5.3 | 5.26 | 39,213 |
| July 30, 2025 | 5.17 | 5.26 | 5.26 | 5.26 | 5.16 | 36,020 |
| July 29, 2025 | 5.22 | 5.18 | 5.18 | 5.22 | 5.18 | 146,480 |
| July 28, 2025 | 5.16 | 5.17 | 5.17 | 5.19 | 5.16 | 57,455 |