5.41
-0.01(-0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5.39 | 5.41 | 5.41 | 5.47 | 5.39 | 42,077 |
| December 22, 2025 | 5.36 | 5.42 | 5.42 | 5.49 | 5.35 | 74,344 |
| December 19, 2025 | 5.46 | 5.36 | 5.36 | 5.47 | 5.35 | 119,141 |
| December 18, 2025 | 5.49 | 5.45 | 5.45 | 5.51 | 5.45 | 19,008 |
| December 17, 2025 | 5.47 | 5.44 | 5.44 | 5.53 | 5.44 | 15,437 |
| December 16, 2025 | 5.51 | 5.49 | 5.49 | 5.57 | 5.46 | 28,132 |
| December 15, 2025 | 5.57 | 5.51 | 5.51 | 5.62 | 5.51 | 22,989 |
| December 12, 2025 | 5.62 | 5.6 | 5.6 | 5.71 | 5.52 | 35,962 |
| December 11, 2025 | 5.5 | 5.56 | 5.56 | 5.64 | 5.5 | 8,475 |
| December 10, 2025 | 5.53 | 5.5 | 5.5 | 5.62 | 5.5 | 13,922 |
| December 09, 2025 | 5.6 | 5.55 | 5.55 | 5.68 | 5.55 | 40,723 |
| December 08, 2025 | 5.79 | 5.58 | 5.58 | 5.79 | 5.57 | 12,890 |
| December 05, 2025 | 5.78 | 5.7 | 5.7 | 5.79 | 5.66 | 16,366 |
| December 04, 2025 | 5.8 | 5.74 | 5.74 | 5.9 | 5.7 | 26,280 |
| December 03, 2025 | 5.72 | 5.81 | 5.81 | 5.93 | 5.64 | 27,242 |
| December 02, 2025 | 5.78 | 5.82 | 5.82 | 5.84 | 5.75 | 12,171 |
| December 01, 2025 | 5.97 | 5.72 | 5.72 | 5.97 | 5.6 | 28,833 |
| November 28, 2025 | 5.8 | 5.94 | 5.94 | 5.97 | 5.8 | 45,086 |
| November 27, 2025 | 5.68 | 5.78 | 5.78 | 5.82 | 5.68 | 38,076 |
| November 26, 2025 | 5.66 | 5.69 | 5.69 | 5.71 | 5.57 | 36,078 |
| November 25, 2025 | 5.63 | 5.58 | 5.58 | 5.63 | 5.43 | 45,047 |
| November 24, 2025 | 5.4 | 5.49 | 5.49 | 5.55 | 5.4 | 20,363 |
| November 21, 2025 | 5.36 | 5.41 | 5.41 | 5.51 | 5.36 | 22,106 |
| November 20, 2025 | 5.5 | 5.45 | 5.45 | 5.57 | 5.45 | 19,879 |
| November 19, 2025 | 5.53 | 5.49 | 5.49 | 5.59 | 5.49 | 12,571 |
| November 18, 2025 | 5.55 | 5.53 | 5.53 | 5.66 | 5.48 | 25,396 |
| November 17, 2025 | 5.68 | 5.6 | 5.6 | 5.79 | 5.59 | 41,448 |
| November 14, 2025 | 5.65 | 5.68 | 5.68 | 5.75 | 5.61 | 48,909 |
| November 13, 2025 | 5.83 | 5.65 | 5.65 | 5.83 | 5.63 | 45,079 |
| November 12, 2025 | 5.7 | 5.73 | 5.73 | 5.83 | 5.7 | 18,392 |
| November 11, 2025 | 5.86 | 5.79 | 5.79 | 5.93 | 5.78 | 54,635 |
| November 10, 2025 | 5.86 | 5.84 | 5.84 | 6 | 5.84 | 23,595 |
| November 07, 2025 | 5.99 | 5.81 | 5.81 | 6.06 | 5.7 | 49,508 |
| November 06, 2025 | 6.06 | 5.93 | 5.93 | 6.06 | 5.87 | 54,473 |
| November 05, 2025 | 6.11 | 6.01 | 6.01 | 6.17 | 5.71 | 199,621 |
| November 04, 2025 | 6.75 | 6.14 | 6.14 | 6.75 | 6.06 | 112,990 |
| November 03, 2025 | 6.65 | 6.78 | 6.78 | 6.86 | 6.6 | 40,923 |
| October 31, 2025 | 6.96 | 6.6 | 6.6 | 6.96 | 6.6 | 58,946 |
| October 30, 2025 | 7.16 | 6.99 | 6.99 | 7.24 | 6.77 | 92,491 |
| October 29, 2025 | 7.25 | 7.15 | 7.15 | 7.25 | 7.13 | 40,241 |
| October 28, 2025 | 7.08 | 7.18 | 7.18 | 7.22 | 7.08 | 58,473 |
| October 27, 2025 | 7.2 | 7.1 | 7.1 | 7.2 | 7.05 | 29,604 |
| October 24, 2025 | 7.15 | 7.14 | 7.14 | 7.19 | 7.12 | 46,726 |
| October 23, 2025 | 6.97 | 7.13 | 7.13 | 7.19 | 6.96 | 75,034 |
| October 22, 2025 | 6.85 | 6.88 | 6.88 | 6.94 | 6.82 | 19,265 |
| October 21, 2025 | 6.9 | 6.88 | 6.88 | 6.92 | 6.83 | 23,814 |
| October 20, 2025 | 6.93 | 6.9 | 6.9 | 7 | 6.85 | 31,798 |
| October 17, 2025 | 6.99 | 6.99 | 6.99 | 7.09 | 6.91 | 62,910 |
| October 16, 2025 | 6.99 | 6.99 | 6.99 | 7.02 | 6.96 | 8,707 |
| October 15, 2025 | 7.19 | 7 | 7 | 7.19 | 6.97 | 21,992 |
| October 14, 2025 | 7.09 | 7.01 | 7.01 | 7.1 | 6.98 | 31,211 |
| October 13, 2025 | 7.01 | 7.02 | 7.02 | 7.1 | 7 | 23,801 |
| October 10, 2025 | 7.08 | 7.02 | 7.02 | 7.2 | 7.02 | 20,169 |
| October 09, 2025 | 7.26 | 7.12 | 7.12 | 7.28 | 7.06 | 15,842 |
| October 08, 2025 | 7.06 | 7.2 | 7.2 | 7.21 | 7.06 | 21,727 |
| October 07, 2025 | 7.28 | 7.15 | 7.15 | 7.28 | 7.07 | 75,306 |
| October 06, 2025 | 7.28 | 7.23 | 7.23 | 7.28 | 7.18 | 43,984 |
| October 03, 2025 | 7.23 | 7.21 | 7.21 | 7.46 | 7.2 | 34,072 |
| October 02, 2025 | 7.04 | 7.22 | 7.22 | 7.36 | 7.01 | 59,059 |
| October 01, 2025 | 7.14 | 6.96 | 6.96 | 7.14 | 6.95 | 25,481 |