5.22
-0.04(-0.76%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.19 | 5.22 | 5.22 | 5.26 | 5.12 | 248,722 |
| October 16, 2025 | 5.38 | 5.26 | 5.26 | 5.39 | 5.16 | 569,112 |
| October 15, 2025 | 5.58 | 5.39 | 5.39 | 5.65 | 5.39 | 171,071 |
| October 14, 2025 | 5.51 | 5.52 | 5.52 | 5.57 | 5.46 | 125,469 |
| October 13, 2025 | 5.64 | 5.6 | 5.6 | 5.68 | 5.47 | 410,027 |
| October 10, 2025 | 5.94 | 5.75 | 5.75 | 6.02 | 5.69 | 114,541 |
| October 09, 2025 | 6.05 | 5.99 | 5.99 | 6.09 | 5.96 | 125,494 |
| October 08, 2025 | 5.81 | 6.02 | 6.02 | 6.05 | 5.8 | 171,128 |
| October 07, 2025 | 5.72 | 5.76 | 5.76 | 5.9 | 5.67 | 130,667 |
| October 06, 2025 | 6.01 | 5.74 | 5.74 | 6.02 | 5.6 | 283,377 |
| October 03, 2025 | 5.96 | 6.01 | 6.01 | 6.09 | 5.95 | 94,722 |
| October 02, 2025 | 5.91 | 5.97 | 5.97 | 6.11 | 5.88 | 271,603 |
| October 01, 2025 | 5.72 | 5.83 | 5.83 | 5.88 | 5.62 | 196,814 |
| September 30, 2025 | 5.85 | 5.78 | 5.78 | 5.98 | 5.76 | 270,956 |
| September 29, 2025 | 5.8 | 5.85 | 5.85 | 5.91 | 5.72 | 187,039 |
| September 26, 2025 | 5.64 | 5.63 | 5.63 | 5.75 | 5.59 | 124,900 |
| September 25, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.46 | 107,475 |
| September 24, 2025 | 5.46 | 5.57 | 5.57 | 5.57 | 5.42 | 87,746 |
| September 23, 2025 | 5.5 | 5.51 | 5.51 | 5.6 | 5.44 | 85,743 |
| September 22, 2025 | 5.47 | 5.45 | 5.45 | 5.48 | 5.35 | 56,980 |
| September 19, 2025 | 5.5 | 5.46 | 5.46 | 5.52 | 5.38 | 170,556 |
| September 18, 2025 | 5.54 | 5.46 | 5.46 | 5.57 | 5.45 | 100,866 |
| September 17, 2025 | 5.49 | 5.47 | 5.47 | 5.49 | 5.4 | 39,898 |
| September 16, 2025 | 5.53 | 5.44 | 5.44 | 5.65 | 5.43 | 279,856 |
| September 15, 2025 | 5.56 | 5.54 | 5.54 | 5.62 | 5.51 | 66,569 |
| September 12, 2025 | 5.54 | 5.53 | 5.53 | 5.58 | 5.48 | 50,722 |
| September 11, 2025 | 5.53 | 5.53 | 5.53 | 5.54 | 5.45 | 69,545 |
| September 10, 2025 | 5.43 | 5.53 | 5.53 | 5.54 | 5.34 | 178,001 |
| September 09, 2025 | 5.43 | 5.41 | 5.41 | 5.53 | 5.41 | 159,398 |
| September 08, 2025 | 5.54 | 5.5 | 5.5 | 5.55 | 5.43 | 132,649 |
| September 05, 2025 | 5.43 | 5.49 | 5.49 | 5.53 | 5.42 | 106,418 |
| September 04, 2025 | 5.41 | 5.44 | 5.44 | 5.46 | 5.39 | 132,079 |
| September 03, 2025 | 5.56 | 5.41 | 5.41 | 5.63 | 5.41 | 177,372 |
| September 02, 2025 | 5.73 | 5.59 | 5.59 | 5.74 | 5.58 | 133,432 |
| September 01, 2025 | 5.9 | 5.75 | 5.75 | 5.93 | 5.75 | 286,402 |
| August 29, 2025 | 5.91 | 5.89 | 5.89 | 5.97 | 5.85 | 107,384 |
| August 28, 2025 | 5.94 | 5.92 | 5.92 | 6.06 | 5.9 | 88,567 |
| August 27, 2025 | 6.11 | 5.93 | 5.93 | 6.11 | 5.91 | 82,027 |
| August 26, 2025 | 5.97 | 6.07 | 6.07 | 6.07 | 5.92 | 123,976 |
| August 25, 2025 | 6 | 6.03 | 6.03 | 6.1 | 5.98 | 78,699 |
| August 22, 2025 | 5.91 | 6.02 | 6.02 | 6.04 | 5.91 | 87,345 |
| August 21, 2025 | 5.92 | 5.95 | 5.95 | 5.98 | 5.87 | 109,384 |
| August 20, 2025 | 5.92 | 5.92 | 5.92 | 5.97 | 5.86 | 124,000 |
| August 19, 2025 | 5.91 | 6.02 | 6.02 | 6.04 | 5.91 | 129,884 |
| August 18, 2025 | 6 | 5.9 | 5.9 | 6.01 | 5.84 | 167,760 |
| August 15, 2025 | 5.98 | 5.98 | 5.98 | 6 | 5.91 | 150,779 |
| August 14, 2025 | 6.03 | 5.96 | 5.96 | 6.08 | 5.95 | 195,629 |
| August 13, 2025 | 6.14 | 6.09 | 6.09 | 6.17 | 5.92 | 305,821 |
| August 12, 2025 | 6.19 | 6.13 | 6.13 | 6.2 | 6.09 | 120,029 |
| August 11, 2025 | 6.22 | 6.12 | 6.12 | 6.25 | 6.07 | 191,663 |
| August 08, 2025 | 6.2 | 6.2 | 6.2 | 6.35 | 6.11 | 375,465 |
| August 07, 2025 | 6.2 | 6.17 | 6.17 | 6.4 | 6 | 966,250 |
| August 06, 2025 | 6.64 | 6.25 | 6.25 | 6.64 | 6.08 | 283,238 |
| August 05, 2025 | 6.16 | 6.2 | 6.2 | 6.28 | 6.15 | 94,703 |
| August 04, 2025 | 6.19 | 6.19 | 6.19 | 6.27 | 6.18 | 94,338 |
| August 01, 2025 | 6.36 | 6.21 | 6.21 | 6.38 | 6.16 | 154,706 |
| July 31, 2025 | 6.54 | 6.42 | 6.42 | 6.54 | 6.34 | 202,252 |
| July 30, 2025 | 6.65 | 6.56 | 6.56 | 6.68 | 6.5 | 133,117 |
| July 29, 2025 | 6.74 | 6.68 | 6.68 | 6.84 | 6.61 | 129,333 |
| July 28, 2025 | 6.99 | 6.73 | 6.73 | 7.02 | 6.63 | 124,213 |
