5.87
-0.002(-0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.98 | 5.88 | 5.88 | 5.98 | 5.86 | 493,956 |
| November 06, 2025 | 5.96 | 5.96 | 5.96 | 6.06 | 5.93 | 638,749 |
| November 05, 2025 | 5.87 | 5.98 | 5.98 | 5.98 | 5.85 | 660,097 |
| November 04, 2025 | 6.04 | 5.97 | 5.97 | 6.08 | 5.95 | 614,627 |
| November 03, 2025 | 6.02 | 6.15 | 6.15 | 6.23 | 6.01 | 798,867 |
| October 31, 2025 | 6.1 | 5.9 | 5.9 | 6.11 | 5.86 | 694,922 |
| October 30, 2025 | 6.2 | 6.17 | 6.17 | 6.22 | 6.08 | 1.2M |
| October 29, 2025 | 6.43 | 6.34 | 6.34 | 6.51 | 6.2 | 2.3M |
| October 28, 2025 | 5.45 | 6.6 | 6.6 | 6.66 | 5.44 | 2.18M |
| October 27, 2025 | 5.33 | 5.44 | 5.44 | 5.47 | 5.3 | 428,029 |
| October 24, 2025 | 5.25 | 5.32 | 5.32 | 5.32 | 5.16 | 562,268 |
| October 23, 2025 | 5.18 | 5.25 | 5.25 | 5.32 | 4.98 | 1.36M |
| October 22, 2025 | 4.81 | 4.73 | 4.73 | 4.82 | 4.7 | 289,897 |
| October 21, 2025 | 4.84 | 4.85 | 4.85 | 4.88 | 4.81 | 224,989 |
| October 20, 2025 | 4.86 | 4.88 | 4.88 | 4.92 | 4.86 | 202,964 |
| October 17, 2025 | 4.8 | 4.88 | 4.88 | 4.9 | 4.75 | 333,142 |
| October 16, 2025 | 4.81 | 4.88 | 4.88 | 4.94 | 4.8 | 471,990 |
| October 15, 2025 | 4.67 | 4.76 | 4.76 | 4.79 | 4.66 | 386,377 |
| October 14, 2025 | 4.54 | 4.67 | 4.67 | 4.68 | 4.54 | 442,175 |
| October 13, 2025 | 4.52 | 4.5 | 4.5 | 4.56 | 4.48 | 251,539 |
| October 10, 2025 | 4.52 | 4.55 | 4.55 | 4.6 | 4.49 | 504,559 |
| October 09, 2025 | 4.44 | 4.45 | 4.45 | 4.51 | 4.44 | 317,927 |
| October 08, 2025 | 4.36 | 4.38 | 4.38 | 4.44 | 4.35 | 585,350 |
| October 07, 2025 | 4.22 | 4.27 | 4.27 | 4.31 | 4.22 | 335,258 |
| October 06, 2025 | 4.16 | 4.21 | 4.21 | 4.29 | 4.14 | 464,255 |
| October 03, 2025 | 4.13 | 4.16 | 4.16 | 4.17 | 4.11 | 136,175 |
| October 02, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.1 | 292,849 |
| October 01, 2025 | 4.05 | 4.1 | 4.1 | 4.12 | 4.05 | 145,249 |
| September 30, 2025 | 3.99 | 4.08 | 4.08 | 4.08 | 3.99 | 359,707 |
| September 29, 2025 | 3.97 | 3.98 | 3.98 | 3.99 | 3.95 | 61,366 |
| September 26, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.93 | 215,462 |
| September 25, 2025 | 4.01 | 4.01 | 4.01 | 4.03 | 3.98 | 317,393 |
| September 24, 2025 | 4.09 | 4.03 | 4.03 | 4.1 | 4.01 | 165,010 |
| September 23, 2025 | 4.02 | 4.08 | 4.08 | 4.09 | 4.01 | 292,693 |
| September 22, 2025 | 4.03 | 4.02 | 4.02 | 4.09 | 3.98 | 291,299 |
| September 19, 2025 | 4.01 | 4.01 | 4.01 | 4.06 | 3.99 | 239,673 |
| September 18, 2025 | 3.96 | 4.02 | 4.02 | 4.04 | 3.94 | 358,049 |
| September 17, 2025 | 3.9 | 3.97 | 3.97 | 3.97 | 3.88 | 608,667 |
| September 16, 2025 | 3.83 | 3.83 | 3.83 | 3.88 | 3.82 | 215,554 |
| September 15, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.81 | 127,197 |
| September 12, 2025 | 3.89 | 3.84 | 3.84 | 3.89 | 3.81 | 209,124 |
| September 11, 2025 | 3.91 | 3.9 | 3.9 | 3.92 | 3.86 | 86,003 |
| September 10, 2025 | 3.9 | 3.9 | 3.9 | 3.93 | 3.89 | 74,645 |
| September 09, 2025 | 3.88 | 3.91 | 3.91 | 3.91 | 3.88 | 192,916 |
| September 08, 2025 | 3.88 | 3.89 | 3.89 | 3.91 | 3.86 | 274,620 |
| September 05, 2025 | 3.94 | 3.88 | 3.88 | 3.97 | 3.84 | 486,981 |
| September 04, 2025 | 3.75 | 3.91 | 3.91 | 3.93 | 3.75 | 669,968 |
| September 03, 2025 | 3.71 | 3.75 | 3.75 | 3.8 | 3.7 | 526,892 |
| September 02, 2025 | 3.7 | 3.64 | 3.64 | 3.7 | 3.64 | 197,219 |
| September 01, 2025 | 3.68 | 3.7 | 3.7 | 3.72 | 3.68 | 177,044 |
| August 29, 2025 | 3.64 | 3.67 | 3.67 | 3.68 | 3.61 | 298,698 |
| August 28, 2025 | 3.72 | 3.68 | 3.68 | 3.73 | 3.66 | 179,470 |
| August 27, 2025 | 3.68 | 3.71 | 3.71 | 3.75 | 3.67 | 277,449 |
| August 26, 2025 | 3.71 | 3.67 | 3.67 | 3.71 | 3.67 | 156,436 |
| August 25, 2025 | 3.66 | 3.7 | 3.7 | 3.72 | 3.66 | 255,772 |
| August 22, 2025 | 3.63 | 3.69 | 3.69 | 3.71 | 3.63 | 306,516 |
| August 21, 2025 | 3.62 | 3.62 | 3.62 | 3.64 | 3.57 | 135,457 |
| August 20, 2025 | 3.61 | 3.63 | 3.63 | 3.64 | 3.61 | 179,244 |
| August 19, 2025 | 3.61 | 3.65 | 3.65 | 3.66 | 3.61 | 449,914 |
| August 18, 2025 | 3.59 | 3.59 | 3.59 | 3.6 | 3.56 | 212,858 |
