6.82
+0.035(+0.52%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.8 | 6.82 | 6.82 | 6.83 | 6.8 | 46,320 |
| August 15, 2025 | 6.83 | 6.79 | 6.79 | 6.83 | 6.79 | 170,470 |
| August 14, 2025 | 6.8 | 6.81 | 6.81 | 6.81 | 6.79 | 168,628 |
| August 13, 2025 | 6.76 | 6.78 | 6.78 | 6.78 | 6.75 | 157,389 |
| August 12, 2025 | 6.8 | 6.75 | 6.75 | 6.8 | 6.75 | 192,100 |
| August 11, 2025 | 6.79 | 6.79 | 6.79 | 6.81 | 6.78 | 62,093 |
| August 08, 2025 | 6.77 | 6.76 | 6.76 | 6.78 | 6.76 | 217,927 |
| August 07, 2025 | 6.76 | 6.75 | 6.75 | 6.79 | 6.75 | 183,142 |
| August 06, 2025 | 6.79 | 6.77 | 6.77 | 6.79 | 6.74 | 44,992 |
| August 05, 2025 | 6.82 | 6.78 | 6.78 | 6.82 | 6.78 | 143,034 |
| August 04, 2025 | 6.74 | 6.8 | 6.8 | 6.8 | 6.74 | 86,006 |
| August 01, 2025 | 6.82 | 6.72 | 6.72 | 6.82 | 6.71 | 573,825 |
| July 31, 2025 | 6.85 | 6.84 | 6.84 | 6.86 | 6.84 | 1.14M |
| July 30, 2025 | 6.83 | 6.85 | 6.85 | 6.86 | 6.83 | 343,071 |
| July 29, 2025 | 6.8 | 6.83 | 6.83 | 6.84 | 6.79 | 52,088 |
| July 28, 2025 | 6.78 | 6.78 | 6.78 | 6.8 | 6.77 | 66,620 |
| July 25, 2025 | 6.75 | 6.76 | 6.76 | 6.77 | 6.75 | 182,525 |
| July 24, 2025 | 6.78 | 6.75 | 6.75 | 6.78 | 6.75 | 13,592 |
| July 23, 2025 | 6.76 | 6.77 | 6.77 | 6.78 | 6.76 | 71,928 |
| July 22, 2025 | 6.72 | 6.74 | 6.74 | 6.77 | 6.71 | 40,544 |
| July 21, 2025 | 6.75 | 6.73 | 6.73 | 6.76 | 6.73 | 85,198 |
| July 18, 2025 | 6.77 | 6.75 | 6.75 | 6.77 | 6.75 | 78,012 |
| July 17, 2025 | 6.77 | 6.77 | 6.77 | 6.78 | 6.76 | 283,809 |
| July 16, 2025 | 6.7 | 6.67 | 6.67 | 6.76 | 6.67 | 1.82M |
| July 15, 2025 | 6.75 | 6.73 | 6.73 | 6.75 | 6.73 | 157,568 |
| July 14, 2025 | 6.72 | 6.74 | 6.74 | 6.74 | 6.72 | 341,405 |
| July 11, 2025 | 6.78 | 6.73 | 6.73 | 6.78 | 6.73 | 34,151 |
| July 10, 2025 | 6.78 | 6.8 | 6.8 | 6.8 | 6.77 | 276,313 |
| July 09, 2025 | 6.76 | 6.77 | 6.77 | 6.79 | 6.76 | 58,013 |
| July 08, 2025 | 6.77 | 6.78 | 6.78 | 6.79 | 6.76 | 27,169 |
| July 07, 2025 | 6.78 | 6.79 | 6.79 | 6.82 | 6.78 | 145,506 |
| July 04, 2025 | 6.76 | 6.77 | 6.77 | 6.77 | 6.76 | 51,342 |
| July 03, 2025 | 6.75 | 6.79 | 6.79 | 6.79 | 6.75 | 42,046 |
| July 02, 2025 | 6.82 | 6.75 | 6.75 | 6.82 | 6.75 | 50,053 |
| July 01, 2025 | 6.8 | 6.81 | 6.81 | 6.83 | 6.76 | 498,384 |
| June 30, 2025 | 6.77 | 6.78 | 6.78 | 6.79 | 6.77 | 182,627 |
| June 27, 2025 | 6.75 | 6.78 | 6.78 | 6.78 | 6.74 | 33,086 |
| June 26, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.72 | 36,636 |
| June 25, 2025 | 6.81 | 6.75 | 6.75 | 6.82 | 6.75 | 43,656 |
| June 24, 2025 | 6.82 | 6.8 | 6.8 | 6.82 | 6.79 | 33,043 |
| June 23, 2025 | 6.78 | 6.79 | 6.79 | 6.81 | 6.78 | 71,235 |
| June 20, 2025 | 6.78 | 6.8 | 6.8 | 6.8 | 6.78 | 153,928 |
| June 19, 2025 | 6.82 | 6.8 | 6.8 | 6.82 | 6.8 | 35,511 |
| June 18, 2025 | 6.83 | 6.81 | 6.81 | 6.83 | 6.81 | 67,825 |
| June 17, 2025 | 6.81 | 6.83 | 6.83 | 6.84 | 6.8 | 169,212 |
| June 16, 2025 | 6.84 | 6.84 | 6.84 | 6.85 | 6.83 | 988,205 |
| June 13, 2025 | 6.85 | 6.85 | 6.85 | 6.88 | 6.84 | 19,602 |
| June 12, 2025 | 6.86 | 6.85 | 6.85 | 6.86 | 6.81 | 431,597 |
| June 11, 2025 | 6.92 | 6.89 | 6.89 | 6.92 | 6.89 | 1.85M |
| June 10, 2025 | 6.94 | 6.92 | 6.92 | 6.94 | 6.91 | 2.29M |
| June 09, 2025 | 6.96 | 6.93 | 6.93 | 6.96 | 6.92 | 13,693 |
| June 06, 2025 | 6.94 | 6.96 | 6.96 | 6.98 | 6.94 | 29,506 |
| June 05, 2025 | 6.94 | 6.92 | 6.92 | 6.95 | 6.89 | 36,469 |
| June 04, 2025 | 6.97 | 6.96 | 6.96 | 6.98 | 6.95 | 79,167 |
| June 03, 2025 | 6.95 | 6.96 | 6.96 | 6.97 | 6.94 | 170,295 |
| June 02, 2025 | 6.95 | 6.93 | 6.93 | 6.95 | 6.9 | 178,755 |
| May 30, 2025 | 6.97 | 6.96 | 6.96 | 6.98 | 6.95 | 143,531 |
| May 29, 2025 | 7.01 | 6.93 | 6.93 | 7.01 | 6.93 | 26,661 |
| May 28, 2025 | 7 | 6.98 | 6.98 | 7 | 6.98 | 32,751 |
| May 27, 2025 | 6.97 | 6.99 | 6.99 | 6.99 | 6.95 | 216,092 |