5.82
-0.04(-0.68%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.7 | 5.82 | 5.82 | 5.82 | 5.7 | 5,111 |
| September 25, 2025 | 5.84 | 5.86 | 5.86 | 5.86 | 5.84 | 724 |
| September 24, 2025 | 5.7 | 5.86 | 5.86 | 5.86 | 5.7 | 182 |
| September 23, 2025 | 5.7 | 5.8 | 5.8 | 5.8 | 5.7 | 814 |
| September 22, 2025 | 5.7 | 5.8 | 5.8 | 5.8 | 5.7 | 2,870 |
| September 19, 2025 | 5.7 | 5.8 | 5.8 | 5.82 | 5.66 | 2,588 |
| September 18, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.66 | 780 |
| September 17, 2025 | 5.74 | 5.76 | 5.76 | 5.86 | 5.7 | 2,582 |
| September 16, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 355 |
| September 15, 2025 | 5.88 | 5.86 | 5.86 | 5.88 | 5.86 | 1,510 |
| September 12, 2025 | 5.88 | 5.8 | 5.8 | 5.88 | 5.8 | 34 |
| September 11, 2025 | 5.72 | 5.78 | 5.78 | 5.8 | 5.7 | 2,378 |
| September 10, 2025 | 5.84 | 5.88 | 5.88 | 5.88 | 5.84 | 1,243 |
| September 09, 2025 | 5.7 | 5.82 | 5.82 | 5.84 | 5.68 | 1,869 |
| September 08, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | 823 |
| September 05, 2025 | 5.82 | 5.8 | 5.8 | 5.82 | 5.8 | 877 |
| September 04, 2025 | 5.68 | 5.78 | 5.78 | 5.8 | 5.66 | 3,347 |
| September 03, 2025 | 5.76 | 5.84 | 5.84 | 5.88 | 5.7 | 2,015 |
| September 02, 2025 | 5.7 | 5.78 | 5.78 | 5.78 | 5.5 | 13,061 |
| September 01, 2025 | 5.8 | 5.84 | 5.84 | 5.88 | 5.68 | 2,221 |
| August 29, 2025 | 5.6 | 5.8 | 5.8 | 5.8 | 5.58 | 5,747 |
| August 28, 2025 | 5.64 | 5.8 | 5.8 | 5.8 | 5.62 | 1,410 |
| August 27, 2025 | 5.66 | 5.7 | 5.7 | 5.7 | 5.56 | 5,248 |
| August 26, 2025 | 5.56 | 5.7 | 5.7 | 5.7 | 5.56 | 1,205 |
| August 25, 2025 | 5.64 | 5.7 | 5.7 | 5.7 | 5.58 | 1,190 |
| August 22, 2025 | 5.68 | 5.7 | 5.7 | 5.7 | 5.58 | 1,202 |
| August 21, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.58 | 3,506 |
| August 20, 2025 | 5.7 | 5.68 | 5.68 | 5.78 | 5.56 | 7,865 |
| August 19, 2025 | 5.86 | 5.76 | 5.76 | 5.88 | 5.68 | 2,516 |
| August 18, 2025 | 5.84 | 5.78 | 5.78 | 5.86 | 5.7 | 1,904 |
| August 15, 2025 | 5.86 | 5.82 | 5.82 | 5.86 | 5.8 | 1,050 |
| August 14, 2025 | 5.86 | 5.82 | 5.82 | 5.86 | 5.82 | 655 |
| August 13, 2025 | 5.8 | 5.88 | 5.88 | 5.88 | 5.8 | 917 |
| August 12, 2025 | 5.88 | 5.84 | 5.84 | 5.88 | 5.68 | 1,838 |
| August 11, 2025 | 5.88 | 5.78 | 5.78 | 5.88 | 5.7 | 2,951 |
| August 08, 2025 | 5.88 | 5.74 | 5.74 | 5.88 | 5.68 | 10,694 |
| August 07, 2025 | 5.88 | 5.86 | 5.86 | 5.88 | 5.86 | 577 |
| August 06, 2025 | 5.88 | 5.84 | 5.84 | 5.88 | 5.84 | 527 |
| August 05, 2025 | 5.9 | 5.88 | 5.88 | 5.9 | 5.8 | 2,697 |
| August 04, 2025 | 5.84 | 5.86 | 5.86 | 5.86 | 5.68 | 3,259 |
| August 01, 2025 | 5.64 | 5.82 | 5.82 | 5.82 | 5.6 | 1,805 |
| July 31, 2025 | 5.84 | 5.78 | 5.78 | 5.88 | 5.68 | 6,079 |
| July 30, 2025 | 5.86 | 5.82 | 5.82 | 5.86 | 5.76 | 3,150 |
| July 29, 2025 | 5.9 | 5.86 | 5.86 | 5.9 | 5.86 | 744 |
| July 28, 2025 | 5.92 | 5.84 | 5.84 | 5.92 | 5.74 | 6,733 |
| July 25, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 867 |
| July 24, 2025 | 5.88 | 5.84 | 5.84 | 5.88 | 5.8 | 2,548 |
| July 23, 2025 | 5.94 | 5.9 | 5.9 | 5.94 | 5.9 | 1,007 |
| July 22, 2025 | 5.88 | 5.88 | 5.88 | 5.9 | 5.7 | 5,011 |
| July 21, 2025 | 5.8 | 5.84 | 5.84 | 5.84 | 5.68 | 5,763 |
| July 18, 2025 | 5.9 | 5.96 | 5.96 | 5.96 | 5.88 | 1,911 |
| July 17, 2025 | 5.88 | 5.9 | 5.9 | 5.9 | 5.88 | 633 |
| July 16, 2025 | 5.72 | 5.78 | 5.78 | 5.8 | 5.6 | 5,823 |
| July 15, 2025 | 5.84 | 5.78 | 5.78 | 5.9 | 5.74 | 9,313 |
| July 14, 2025 | 6.08 | 5.96 | 5.96 | 6.08 | 5.88 | 3,116 |
| July 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 399 |
| July 10, 2025 | 6 | 6 | 6 | 6 | 5.84 | 917 |
| July 09, 2025 | 5.82 | 5.96 | 5.96 | 5.96 | 5.82 | 4,420 |
| July 08, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 164 |
| July 07, 2025 | 5.94 | 5.96 | 5.96 | 5.96 | 5.9 | 2,051 |