5.17
+0.016(+0.31%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5.14 | 5.17 | 5.17 | 5.17 | 5.14 | 32,358 |
| December 22, 2025 | 5.12 | 5.15 | 5.15 | 5.15 | 5.12 | 115,742 |
| December 19, 2025 | 5.11 | 5.12 | 5.12 | 5.13 | 5.1 | 75,581 |
| December 18, 2025 | 5.07 | 5.1 | 5.1 | 5.12 | 5.07 | 54,546 |
| December 17, 2025 | 5.07 | 5.03 | 5.03 | 5.07 | 5.03 | 9,368 |
| December 16, 2025 | 5.13 | 5.04 | 5.04 | 5.13 | 5.02 | 10,352 |
| December 15, 2025 | 5.13 | 5.12 | 5.12 | 5.14 | 5.11 | 134,655 |
| December 12, 2025 | 5.23 | 5.19 | 5.19 | 5.23 | 5.18 | 12,297 |
| December 11, 2025 | 5.22 | 5.2 | 5.2 | 5.23 | 5.19 | 21,573 |
| December 10, 2025 | 5.25 | 5.25 | 5.25 | 5.26 | 5.24 | 16,740 |
| December 09, 2025 | 5.21 | 5.23 | 5.23 | 5.24 | 5.21 | 30,964 |
| December 08, 2025 | 5.19 | 5.2 | 5.2 | 5.21 | 5.19 | 10,730 |
| December 05, 2025 | 5.19 | 5.21 | 5.21 | 5.21 | 5.18 | 28,339 |
| December 04, 2025 | 5.18 | 5.19 | 5.19 | 5.22 | 5.17 | 57,434 |
| December 03, 2025 | 5.14 | 5.16 | 5.16 | 5.17 | 5.14 | 49,281 |
| December 02, 2025 | 5.18 | 5.17 | 5.17 | 5.19 | 5.16 | 32,382 |
| December 01, 2025 | 5.17 | 5.19 | 5.19 | 5.19 | 5.15 | 27,846 |
| November 28, 2025 | 5.22 | 5.23 | 5.23 | 5.25 | 5.21 | 63,372 |
| November 27, 2025 | 5.24 | 5.22 | 5.22 | 5.24 | 5.21 | 133,444 |
| November 26, 2025 | 5.22 | 5.24 | 5.24 | 5.25 | 5.21 | 6,194 |
| November 25, 2025 | 5.33 | 5.26 | 5.26 | 5.33 | 5.25 | 71,600 |
| November 24, 2025 | 5.39 | 5.37 | 5.37 | 5.4 | 5.34 | 32,275 |
| November 21, 2025 | 5.36 | 5.39 | 5.39 | 5.39 | 5.36 | 64,654 |
| November 20, 2025 | 5.44 | 5.4 | 5.4 | 5.44 | 5.4 | 49,374 |
| November 19, 2025 | 5.42 | 5.39 | 5.39 | 5.42 | 5.38 | 10,680 |
| November 18, 2025 | 5.39 | 5.43 | 5.43 | 5.44 | 5.38 | 28,020 |
| November 17, 2025 | 5.4 | 5.4 | 5.4 | 5.41 | 5.38 | 31,578 |
| November 14, 2025 | 5.38 | 5.39 | 5.39 | 5.39 | 5.35 | 163,554 |
| November 13, 2025 | 5.47 | 5.39 | 5.39 | 5.47 | 5.39 | 60,193 |
| November 12, 2025 | 5.51 | 5.48 | 5.48 | 5.52 | 5.46 | 4,112 |
| November 11, 2025 | 5.5 | 5.51 | 5.51 | 5.51 | 5.49 | 13,707 |
| November 10, 2025 | 5.49 | 5.5 | 5.5 | 5.51 | 5.48 | 20,458 |
| November 07, 2025 | 5.52 | 5.47 | 5.47 | 5.52 | 5.45 | 10,644 |
| November 06, 2025 | 5.56 | 5.49 | 5.49 | 5.57 | 5.49 | 47,145 |
| November 05, 2025 | 5.57 | 5.57 | 5.57 | 5.58 | 5.53 | 46,651 |
| November 04, 2025 | 5.61 | 5.58 | 5.58 | 5.62 | 5.57 | 59,894 |
| November 03, 2025 | 5.62 | 5.62 | 5.62 | 5.63 | 5.61 | 10,572 |
| October 31, 2025 | 5.66 | 5.63 | 5.63 | 5.66 | 5.63 | 104,617 |
| October 30, 2025 | 5.74 | 5.63 | 5.63 | 5.74 | 5.58 | 293,894 |
| October 29, 2025 | 5.68 | 5.71 | 5.71 | 5.73 | 5.68 | 32,347 |
| October 28, 2025 | 5.66 | 5.68 | 5.68 | 5.68 | 5.65 | 17,861 |
| October 27, 2025 | 5.66 | 5.65 | 5.65 | 5.66 | 5.64 | 31,526 |
| October 24, 2025 | 5.68 | 5.68 | 5.68 | 5.69 | 5.66 | 24,206 |
| October 23, 2025 | 5.66 | 5.68 | 5.68 | 5.68 | 5.65 | 3,295 |
| October 22, 2025 | 5.63 | 5.63 | 5.63 | 5.66 | 5.62 | 14,038 |
| October 21, 2025 | 5.66 | 5.64 | 5.64 | 5.66 | 5.62 | 31,140 |
| October 20, 2025 | 5.67 | 5.68 | 5.68 | 5.68 | 5.64 | 139,674 |
| 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 |