5.12
+0.002(+0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.12 | 295 |
| September 25, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.12 | 100 |
| September 24, 2025 | 5.14 | 5.13 | 5.13 | 5.15 | 5.13 | 6,198 |
| September 23, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.12 | 3,431 |
| September 22, 2025 | 5.12 | 5.14 | 5.14 | 5.14 | 5.12 | 1,391 |
| September 19, 2025 | 5.11 | 5.13 | 5.13 | 5.14 | 5.11 | 751 |
| September 18, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.14 | 11,976 |
| September 17, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.14 | 5,180 |
| September 16, 2025 | 5.13 | 5.14 | 5.14 | 5.14 | 5.13 | 3,347 |
| September 15, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.13 | 14,261 |
| September 12, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.13 | 2,002 |
| September 11, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | 234 |
| September 10, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.13 | 77,125 |
| September 09, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.12 | 431 |
| September 08, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | 3,076 |
| September 05, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.11 | 7,608 |
| September 04, 2025 | 5.1 | 5.11 | 5.11 | 5.11 | 5.1 | 1,095 |
| September 03, 2025 | 5.06 | 5.1 | 5.1 | 5.1 | 5.06 | 511 |
| September 02, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.08 | 170 |
| September 01, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.1 | 816 |
| August 29, 2025 | 5.11 | 5.1 | 5.1 | 5.11 | 5.1 | 9,769 |
| August 28, 2025 | 5.13 | 5.11 | 5.11 | 5.13 | 5.1 | 9,769 |
| August 27, 2025 | 5.11 | 5.1 | 5.1 | 5.11 | 5.1 | 10,271 |
| August 26, 2025 | 5.08 | 5.1 | 5.1 | 5.11 | 5.08 | 1,001 |
| August 25, 2025 | 5.11 | 5.1 | 5.1 | 5.11 | 5.09 | 698 |
| August 22, 2025 | 5.09 | 5.11 | 5.11 | 5.11 | 5.09 | 10,499 |
| August 21, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 100 |
| August 20, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.09 | 6,376 |
| August 19, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 372 |
| August 18, 2025 | 5.12 | 5.09 | 5.09 | 5.12 | 5.09 | 11,491 |
| August 15, 2025 | 5.12 | 5.09 | 5.09 | 5.12 | 5.09 | 7,625 |
| August 14, 2025 | 5.07 | 5.1 | 5.1 | 5.11 | 5.07 | 11 |
| August 13, 2025 | 5.09 | 5.1 | 5.1 | 5.1 | 5.09 | 4 |
| August 12, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.08 | 426 |
| August 11, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 2,516 |
| August 08, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.08 | 1,127 |
| August 07, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.09 | 3,221 |
| August 06, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.09 | 805 |
| August 05, 2025 | 5.08 | 5.09 | 5.09 | 5.11 | 5.08 | 805 |
| August 04, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.08 | 6,117 |
| August 01, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.06 | 1,079 |
| July 31, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.08 | 1,246 |
| July 30, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.08 | 24 |
| July 29, 2025 | 5.09 | 5.08 | 5.08 | 5.1 | 5.08 | 2,604 |
| July 28, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.08 | 18,234 |
| July 25, 2025 | 5.06 | 5.07 | 5.07 | 5.07 | 5.06 | 5,148 |
| July 24, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 984 |
| July 23, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 984 |
| July 22, 2025 | 5.07 | 5.07 | 5.07 | 5.08 | 5.06 | 2,063 |
| July 21, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 5.05 | 12,012 |
| July 18, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 5.05 | 30,065 |
| July 17, 2025 | 5.04 | 5.06 | 5.06 | 5.06 | 5.04 | 1,572 |
| July 16, 2025 | 5.04 | 5.03 | 5.03 | 5.06 | 5.03 | 2,592 |
| July 15, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.05 | 12,373 |
| July 14, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.04 | 58 |
| July 11, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 5.05 | 113 |
| July 10, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.06 | 3,416 |
| July 09, 2025 | 5.05 | 5.06 | 5.06 | 5.06 | 5.05 | 15,887 |
| July 08, 2025 | 5.04 | 5.06 | 5.06 | 5.06 | 5.04 | 8,012 |
| July 07, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.05 | 1,012 |