5.17
-0.007(-0.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.15 | 5.17 | 5.17 | 5.17 | 5.15 | 4,815 |
| October 16, 2025 | 5.19 | 5.17 | 5.17 | 5.19 | 5.17 | 2,214 |
| October 15, 2025 | 5.18 | 5.17 | 5.17 | 5.19 | 5.17 | 11,149 |
| October 14, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.16 | 1,369 |
| October 13, 2025 | 5.15 | 5.17 | 5.17 | 5.17 | 5.15 | 81,319 |
| October 10, 2025 | 5.17 | 5.15 | 5.15 | 5.17 | 5.15 | 7,469 |
| October 09, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.15 | 5,446 |
| October 08, 2025 | 5.15 | 5.17 | 5.17 | 5.17 | 5.15 | 2,438 |
| October 07, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.14 | 851 |
| October 06, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.15 | 1,466 |
| October 03, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.15 | 397 |
| October 02, 2025 | 5.15 | 5.16 | 5.16 | 5.16 | 5.15 | 1,071 |
| October 01, 2025 | 5.14 | 5.15 | 5.15 | 5.15 | 5.14 | 2,136 |
| September 30, 2025 | 5.14 | 5.13 | 5.13 | 5.15 | 5.13 | 21,218 |
| September 29, 2025 | 5.13 | 5.14 | 5.14 | 5.14 | 5.13 | 549 |
| 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 |
