5.03
-0.08(-1.56%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |