5.76
-0.01(-0.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.59 | 5.77 | 5.77 | 5.8 | 5.43 | 68,731 |
| October 16, 2025 | 5.29 | 5.8 | 5.8 | 5.87 | 5.21 | 104,300 |
| October 15, 2025 | 5.9 | 5.89 | 5.89 | 6.04 | 5.79 | 44,223 |
| October 14, 2025 | 6.09 | 5.89 | 5.89 | 6.15 | 5.85 | 48,563 |
| October 13, 2025 | 6.07 | 6.21 | 6.21 | 6.22 | 6 | 53,570 |
| October 10, 2025 | 6.5 | 5.74 | 5.74 | 6.52 | 5.72 | 85,604 |
| October 09, 2025 | 6.76 | 6.47 | 6.47 | 6.76 | 6.41 | 33,350 |
| October 08, 2025 | 6.48 | 6.74 | 6.74 | 6.75 | 6.47 | 38,166 |
| October 07, 2025 | 6.55 | 6.44 | 6.44 | 6.61 | 6.23 | 29,735 |
| October 06, 2025 | 6.49 | 6.51 | 6.51 | 6.7 | 6.44 | 29,735 |
| October 03, 2025 | 6.62 | 6.53 | 6.53 | 6.64 | 6.38 | 65,952 |
| October 02, 2025 | 6.66 | 6.73 | 6.73 | 6.82 | 6.54 | 51,317 |
| October 01, 2025 | 6.39 | 6.48 | 6.48 | 6.67 | 6.38 | 57,850 |
| September 30, 2025 | 6.18 | 6.49 | 6.49 | 6.62 | 6.15 | 69,465 |
| September 29, 2025 | 6.06 | 6.1 | 6.1 | 6.17 | 5.88 | 45,064 |
| September 26, 2025 | 6.42 | 6.01 | 6.01 | 6.42 | 5.93 | 56,921 |
| September 25, 2025 | 6.16 | 6.42 | 6.42 | 6.56 | 5.99 | 49,777 |
| September 24, 2025 | 6.03 | 6.06 | 6.06 | 6.25 | 5.94 | 91,394 |
| September 23, 2025 | 5.85 | 5.85 | 5.85 | 6.08 | 5.66 | 38,055 |
| September 22, 2025 | 6.29 | 5.87 | 5.87 | 6.29 | 5.75 | 75,569 |
| September 19, 2025 | 6.36 | 6.3 | 6.3 | 6.45 | 6.26 | 21,993 |
| September 18, 2025 | 6.07 | 6.28 | 6.28 | 6.31 | 5.99 | 62,560 |
| September 17, 2025 | 6.08 | 6.32 | 6.32 | 6.33 | 6.03 | 62,355 |
| September 16, 2025 | 5.49 | 5.88 | 5.88 | 5.97 | 5.48 | 61,801 |
| September 15, 2025 | 5.49 | 5.56 | 5.56 | 5.75 | 5.41 | 93,183 |
| September 12, 2025 | 5.22 | 5.3 | 5.3 | 5.33 | 5.05 | 55,675 |
| September 11, 2025 | 5 | 5.15 | 5.15 | 5.22 | 4.93 | 39,059 |
| September 10, 2025 | 5.27 | 4.89 | 4.89 | 5.27 | 4.72 | 73,069 |
| September 09, 2025 | 5.19 | 5.34 | 5.34 | 5.38 | 5.18 | 18,060 |
| September 08, 2025 | 5.09 | 5.23 | 5.23 | 5.28 | 5.08 | 36,656 |
| September 05, 2025 | 5.2 | 5.08 | 5.08 | 5.3 | 5.02 | 41,730 |
| September 04, 2025 | 5.3 | 5.24 | 5.24 | 5.36 | 5.12 | 34,120 |
| September 03, 2025 | 5.62 | 5.36 | 5.36 | 5.68 | 5.18 | 51,780 |
| September 02, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 4.31 | 144,135 |
| September 01, 2025 | 5.64 | 5.69 | 5.69 | 5.88 | 5.52 | 56,674 |
| August 29, 2025 | 5.57 | 5.45 | 5.45 | 5.62 | 5.34 | 36,989 |
| August 28, 2025 | 5.51 | 5.52 | 5.52 | 5.62 | 5.36 | 65,617 |
| August 27, 2025 | 5.83 | 5.49 | 5.49 | 5.89 | 5.4 | 65,617 |
| August 26, 2025 | 5.4 | 5.79 | 5.79 | 5.86 | 5.35 | 85,123 |
| August 25, 2025 | 5.84 | 5.26 | 5.26 | 5.93 | 5.21 | 263,695 |
| August 22, 2025 | 4.85 | 5.47 | 5.47 | 5.63 | 4.84 | 240,191 |
| August 21, 2025 | 4.5 | 4.77 | 4.77 | 4.91 | 4.46 | 126,616 |
| August 20, 2025 | 4.32 | 4.36 | 4.36 | 4.4 | 4.24 | 76,786 |
| August 19, 2025 | 4.25 | 4.33 | 4.33 | 4.46 | 4.18 | 76,786 |
| August 18, 2025 | 4.2 | 4.17 | 4.17 | 4.25 | 4.14 | 75,657 |
| August 15, 2025 | 3.87 | 4.09 | 4.09 | 4.13 | 3.85 | 29,025 |
| August 14, 2025 | 3.91 | 3.83 | 3.83 | 3.92 | 3.74 | 34,255 |
| August 13, 2025 | 3.94 | 3.92 | 3.92 | 3.99 | 3.89 | 29,207 |
| August 12, 2025 | 4.11 | 3.87 | 3.87 | 4.12 | 3.81 | 53,375 |
| August 11, 2025 | 4.13 | 4.21 | 4.21 | 4.3 | 4.13 | 26,423 |
| August 08, 2025 | 4.08 | 4.17 | 4.17 | 4.18 | 4.02 | 26,874 |
| August 07, 2025 | 3.95 | 4 | 4 | 4.05 | 3.94 | 23,265 |
| August 06, 2025 | 3.94 | 3.94 | 3.94 | 4.05 | 3.88 | 16,257 |
| August 05, 2025 | 4.01 | 3.9 | 3.9 | 4.08 | 3.85 | 30,802 |
| August 04, 2025 | 4.14 | 4.01 | 4.01 | 4.31 | 3.96 | 47,223 |
| August 01, 2025 | 4.18 | 4.32 | 4.32 | 4.36 | 4.09 | 43,888 |
| July 31, 2025 | 3.91 | 4.26 | 4.26 | 4.35 | 3.82 | 62,730 |
| July 30, 2025 | 4.08 | 3.95 | 3.95 | 4.08 | 3.92 | 44,759 |
| July 29, 2025 | 4.1 | 4.08 | 4.08 | 4.26 | 4.06 | 22,951 |
| July 28, 2025 | 4.16 | 4.18 | 4.18 | 4.31 | 4.14 | 196,386 |