5.84
+0.048(+0.83%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.8 | 5.84 | 5.84 | 5.84 | 5.8 | 29,770 |
| August 15, 2025 | 5.83 | 5.79 | 5.79 | 5.83 | 5.79 | 27,215 |
| August 14, 2025 | 5.82 | 5.8 | 5.8 | 5.83 | 5.8 | 84,386 |
| August 13, 2025 | 5.83 | 5.84 | 5.84 | 5.86 | 5.83 | 51,156 |
| August 12, 2025 | 5.78 | 5.79 | 5.79 | 5.79 | 5.77 | 14,567 |
| August 11, 2025 | 5.76 | 5.78 | 5.78 | 5.78 | 5.76 | 37,852 |
| August 08, 2025 | 5.75 | 5.75 | 5.75 | 5.76 | 5.74 | 26,741 |
| August 07, 2025 | 5.77 | 5.77 | 5.77 | 5.79 | 5.76 | 16,444 |
| August 06, 2025 | 5.75 | 5.72 | 5.72 | 5.76 | 5.72 | 18,569 |
| August 05, 2025 | 5.77 | 5.75 | 5.75 | 5.78 | 5.75 | 25,148 |
| August 04, 2025 | 5.72 | 5.73 | 5.73 | 5.74 | 5.72 | 41,016 |
| August 01, 2025 | 5.76 | 5.67 | 5.67 | 5.76 | 5.65 | 452,249 |
| July 31, 2025 | 5.83 | 5.8 | 5.8 | 5.84 | 5.8 | 105,433 |
| July 30, 2025 | 5.81 | 5.82 | 5.82 | 5.82 | 5.8 | 220,901 |
| July 29, 2025 | 5.79 | 5.81 | 5.81 | 5.83 | 5.79 | 113,761 |
| July 28, 2025 | 5.77 | 5.77 | 5.77 | 5.78 | 5.76 | 77,381 |
| July 25, 2025 | 5.73 | 5.74 | 5.74 | 5.74 | 5.73 | 120,452 |
| July 24, 2025 | 5.79 | 5.76 | 5.76 | 5.79 | 5.76 | 27,488 |
| July 23, 2025 | 5.77 | 5.79 | 5.79 | 5.79 | 5.76 | 26,000 |
| July 22, 2025 | 5.73 | 5.73 | 5.73 | 5.74 | 5.72 | 36,580 |
| July 21, 2025 | 5.78 | 5.78 | 5.78 | 5.79 | 5.77 | 6,315 |
| July 18, 2025 | 5.78 | 5.77 | 5.77 | 5.79 | 5.77 | 35,278 |
| July 17, 2025 | 5.77 | 5.79 | 5.79 | 5.79 | 5.75 | 86,284 |
| July 16, 2025 | 5.72 | 5.67 | 5.67 | 5.73 | 5.67 | 46,284 |
| July 15, 2025 | 5.7 | 5.72 | 5.72 | 5.72 | 5.7 | 15,878 |
| July 14, 2025 | 5.65 | 5.64 | 5.64 | 5.65 | 5.63 | 49,813 |
| July 11, 2025 | 5.67 | 5.63 | 5.63 | 5.67 | 5.63 | 13,163 |
| July 10, 2025 | 5.64 | 5.65 | 5.65 | 5.65 | 5.64 | 105,013 |
| July 09, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.61 | 65,390 |
| July 08, 2025 | 5.62 | 5.63 | 5.63 | 5.64 | 5.62 | 26,674 |
| July 07, 2025 | 5.6 | 5.61 | 5.61 | 5.62 | 5.6 | 47,600 |
| July 04, 2025 | 5.6 | 5.6 | 5.6 | 5.6 | 5.58 | 18,003 |
| July 03, 2025 | 5.62 | 5.66 | 5.66 | 5.66 | 5.61 | 15,297 |
| July 02, 2025 | 5.6 | 5.6 | 5.6 | 5.61 | 5.59 | 150,783 |
| July 01, 2025 | 5.6 | 5.6 | 5.6 | 5.6 | 5.58 | 52,317 |
| June 30, 2025 | 5.59 | 5.57 | 5.57 | 5.59 | 5.57 | 11,272 |
| June 27, 2025 | 5.62 | 5.6 | 5.6 | 5.62 | 5.58 | 36,156 |
| June 26, 2025 | 5.6 | 5.62 | 5.62 | 5.62 | 5.6 | 13,524 |
| June 25, 2025 | 5.63 | 5.61 | 5.61 | 5.64 | 5.61 | 27,533 |
| June 24, 2025 | 5.58 | 5.6 | 5.6 | 5.6 | 5.57 | 44,493 |
| June 23, 2025 | 5.48 | 5.47 | 5.47 | 5.5 | 5.47 | 56,687 |
| June 20, 2025 | 5.49 | 5.48 | 5.48 | 5.53 | 5.48 | 32,589 |
| June 19, 2025 | 5.48 | 5.45 | 5.45 | 5.48 | 5.45 | 8,881 |
| June 18, 2025 | 5.53 | 5.52 | 5.52 | 5.53 | 5.51 | 29,801 |
| June 17, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.51 | 55,058 |
| June 16, 2025 | 5.54 | 5.57 | 5.57 | 5.57 | 5.53 | 47,439 |
| June 13, 2025 | 5.49 | 5.51 | 5.51 | 5.52 | 5.49 | 10,688 |
| June 12, 2025 | 5.6 | 5.58 | 5.58 | 5.6 | 5.56 | 12,573 |
| June 11, 2025 | 5.71 | 5.7 | 5.64 | 5.72 | 5.69 | 72,764 |
| June 10, 2025 | 5.65 | 5.66 | 5.6 | 5.68 | 5.65 | 55,385 |
| June 09, 2025 | 5.64 | 5.65 | 5.59 | 5.65 | 5.63 | 144,802 |
| June 06, 2025 | 5.57 | 5.6 | 5.54 | 5.61 | 5.57 | 42,171 |
| June 05, 2025 | 5.59 | 5.6 | 5.54 | 5.6 | 5.56 | 66,499 |
| June 04, 2025 | 5.55 | 5.56 | 5.5 | 5.56 | 5.54 | 22,851 |
| June 03, 2025 | 5.47 | 5.51 | 5.45 | 5.51 | 5.47 | 69,305 |
| June 02, 2025 | 5.44 | 5.46 | 5.4 | 5.5 | 5.42 | 64,793 |
| May 30, 2025 | 5.5 | 5.46 | 5.4 | 5.51 | 5.46 | 70,268 |
| May 29, 2025 | 5.58 | 5.53 | 5.47 | 5.6 | 5.52 | 4,829 |
| May 28, 2025 | 5.53 | 5.54 | 5.48 | 5.55 | 5.52 | 11,692 |
| May 27, 2025 | 5.52 | 5.54 | 5.48 | 5.54 | 5.51 | 16,446 |