5.19
+0.043(+0.84%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 5.12 | 5.13 | 5.13 | 5.13 | 5.11 | 46,208 |
| July 24, 2025 | 5.16 | 5.12 | 5.12 | 5.16 | 5.11 | 6,135 |
| July 23, 2025 | 5.09 | 5.17 | 5.17 | 5.17 | 5.09 | 16,498 |
| July 22, 2025 | 5.17 | 5.1 | 5.1 | 5.17 | 5.09 | 9,172 |
| July 21, 2025 | 5.2 | 5.17 | 5.17 | 5.2 | 5.17 | 1,715 |
| July 18, 2025 | 5.25 | 5.22 | 5.22 | 5.26 | 5.21 | 3,649 |
| July 17, 2025 | 5.24 | 5.25 | 5.25 | 5.26 | 5.23 | 5,700 |
| July 16, 2025 | 5.25 | 5.2 | 5.2 | 5.26 | 5.2 | 5,140 |
| July 15, 2025 | 5.29 | 5.27 | 5.27 | 5.29 | 5.23 | 53,858 |
| July 14, 2025 | 5.3 | 5.29 | 5.29 | 5.3 | 5.27 | 5,048 |
| July 11, 2025 | 5.31 | 5.3 | 5.3 | 5.32 | 5.29 | 23,677 |
| July 10, 2025 | 5.29 | 5.32 | 5.32 | 5.32 | 5.29 | 7,574 |
| July 09, 2025 | 5.31 | 5.3 | 5.3 | 5.31 | 5.28 | 4,433 |
| July 08, 2025 | 5.29 | 5.3 | 5.3 | 5.32 | 5.29 | 10,928 |
| July 07, 2025 | 5.3 | 5.32 | 5.32 | 5.32 | 5.3 | 92,387 |
| July 04, 2025 | 5.29 | 5.26 | 5.26 | 5.29 | 5.25 | 9,484 |
| July 03, 2025 | 5.22 | 5.3 | 5.3 | 5.3 | 5.22 | 994 |
| July 02, 2025 | 5.2 | 5.2 | 5.2 | 5.22 | 5.19 | 22,143 |
| July 01, 2025 | 5.22 | 5.2 | 5.2 | 5.22 | 5.17 | 21,059 |
| June 30, 2025 | 5.24 | 5.23 | 5.23 | 5.27 | 5.22 | 37,476 |
| June 27, 2025 | 5.22 | 5.21 | 5.21 | 5.22 | 5.2 | 18,957 |
| June 26, 2025 | 5.16 | 5.21 | 5.21 | 5.22 | 5.16 | 9,724 |
| June 25, 2025 | 5.2 | 5.19 | 5.19 | 5.22 | 5.18 | 4,876 |
| June 24, 2025 | 5.17 | 5.2 | 5.2 | 5.2 | 5.16 | 63,123 |
| June 23, 2025 | 5.07 | 5.12 | 5.12 | 5.15 | 5.07 | 98,279 |
| June 20, 2025 | 5.09 | 5.08 | 5.08 | 5.1 | 5.07 | 120,218 |
| June 19, 2025 | 5.1 | 5.09 | 5.09 | 5.11 | 5.07 | 6,166 |
| June 18, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.06 | 5,544 |
| June 17, 2025 | 5.17 | 5.13 | 5.13 | 5.17 | 5.09 | 52,959 |
| June 16, 2025 | 5.14 | 5.18 | 5.18 | 5.18 | 5.14 | 18,339 |
| June 13, 2025 | 5.08 | 5.06 | 5.06 | 5.09 | 5.05 | 149,210 |
| June 12, 2025 | 5.18 | 5.17 | 5.17 | 5.19 | 5.13 | 18,551 |
| June 11, 2025 | 5.33 | 5.26 | 5.26 | 5.36 | 5.26 | 4,090 |
| June 10, 2025 | 5.31 | 5.29 | 5.29 | 5.31 | 5.28 | 32,817 |
| June 09, 2025 | 5.3 | 5.3 | 5.3 | 5.31 | 5.27 | 9,512 |
| June 06, 2025 | 5.25 | 5.29 | 5.29 | 5.3 | 5.25 | 1,620 |
| June 05, 2025 | 5.28 | 5.28 | 5.28 | 5.29 | 5.24 | 8,560 |
| June 04, 2025 | 5.24 | 5.26 | 5.26 | 5.3 | 5.24 | 16,278 |
| June 03, 2025 | 5.21 | 5.23 | 5.23 | 5.24 | 5.2 | 10,779 |
| June 02, 2025 | 5.18 | 5.2 | 5.2 | 5.21 | 5.17 | 53,696 |
| May 30, 2025 | 5.27 | 5.27 | 5.27 | 5.3 | 5.25 | 196,178 |
| May 29, 2025 | 5.38 | 5.27 | 5.27 | 5.38 | 5.27 | 382,434 |
| May 28, 2025 | 5.34 | 5.36 | 5.36 | 5.39 | 5.34 | 20,245 |
| May 27, 2025 | 5.35 | 5.31 | 5.31 | 5.35 | 5.27 | 48,264 |
| May 26, 2025 | 5.32 | 5.35 | 5.35 | 5.36 | 5.3 | 72,674 |