5.32
-0.09(-1.67%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.47 | 5.41 | 5.41 | 5.53 | 5.4 | 403,120 |
| August 14, 2025 | 5.33 | 5.45 | 5.45 | 5.59 | 5.28 | 932,065 |
| August 13, 2025 | 5 | 5.21 | 5.21 | 5.24 | 4.77 | 1.48M |
| August 12, 2025 | 5.4 | 5.31 | 5.31 | 5.43 | 5.31 | 197,296 |
| August 11, 2025 | 5.46 | 5.39 | 5.39 | 5.46 | 5.34 | 144,177 |
| August 08, 2025 | 5.37 | 5.45 | 5.45 | 5.45 | 5.33 | 120,441 |
| August 07, 2025 | 5.3 | 5.34 | 5.34 | 5.39 | 5.27 | 241,606 |
| August 06, 2025 | 5.23 | 5.26 | 5.26 | 5.32 | 5.21 | 110,983 |
| August 05, 2025 | 5.28 | 5.19 | 5.19 | 5.29 | 5.18 | 166,861 |
| August 04, 2025 | 5.25 | 5.24 | 5.24 | 5.31 | 5.23 | 122,165 |
| August 01, 2025 | 5.42 | 5.28 | 5.28 | 5.43 | 5.28 | 226,328 |
| July 31, 2025 | 5.47 | 5.48 | 5.48 | 5.5 | 5.45 | 185,682 |
| July 30, 2025 | 5.53 | 5.5 | 5.5 | 5.55 | 5.5 | 105,000 |
| July 29, 2025 | 5.48 | 5.53 | 5.53 | 5.58 | 5.48 | 336,963 |
| July 28, 2025 | 5.55 | 5.53 | 5.53 | 5.64 | 5.47 | 303,036 |
| July 25, 2025 | 5.48 | 5.52 | 5.52 | 5.53 | 5.45 | 179,470 |
| July 24, 2025 | 5.6 | 5.51 | 5.51 | 5.64 | 5.49 | 331,521 |
| July 23, 2025 | 5.54 | 5.56 | 5.56 | 5.62 | 5.52 | 316,784 |
| July 22, 2025 | 5.45 | 5.49 | 5.49 | 5.5 | 5.43 | 173,559 |
| July 21, 2025 | 5.42 | 5.46 | 5.46 | 5.51 | 5.42 | 159,541 |
| July 18, 2025 | 5.38 | 5.44 | 5.44 | 5.5 | 5.37 | 611,293 |
| July 17, 2025 | 5.2 | 5.32 | 5.32 | 5.32 | 5.2 | 232,865 |
| July 16, 2025 | 5.19 | 5.17 | 5.17 | 5.25 | 5.15 | 232,296 |
| July 15, 2025 | 5.34 | 5.21 | 5.21 | 5.4 | 5.21 | 190,501 |
| July 14, 2025 | 5.17 | 5.32 | 5.32 | 5.32 | 5.16 | 268,009 |
| July 11, 2025 | 5.31 | 5.23 | 5.23 | 5.31 | 5.22 | 254,726 |
| July 10, 2025 | 5.28 | 5.33 | 5.33 | 5.36 | 5.25 | 309,967 |
| July 09, 2025 | 5.22 | 5.26 | 5.26 | 5.3 | 5.18 | 291,922 |
| July 08, 2025 | 5.15 | 5.21 | 5.21 | 5.22 | 5.13 | 184,774 |
| July 07, 2025 | 5.16 | 5.16 | 5.16 | 5.2 | 5.15 | 161,427 |
| July 04, 2025 | 5.27 | 5.19 | 5.19 | 5.28 | 5.19 | 102,497 |
| July 03, 2025 | 5.2 | 5.3 | 5.3 | 5.3 | 5.2 | 115,924 |
| July 02, 2025 | 5.24 | 5.23 | 5.23 | 5.3 | 5.21 | 118,478 |
| July 01, 2025 | 5.26 | 5.24 | 5.24 | 5.26 | 5.19 | 161,540 |
| June 30, 2025 | 5.27 | 5.25 | 5.25 | 5.36 | 5.21 | 257,422 |
| June 27, 2025 | 5.18 | 5.26 | 5.26 | 5.26 | 5.14 | 286,108 |
| June 26, 2025 | 5.24 | 5.14 | 5.14 | 5.26 | 5.14 | 196,057 |
| June 25, 2025 | 5.26 | 5.21 | 5.21 | 5.28 | 5.19 | 184,093 |
| June 24, 2025 | 5.13 | 5.29 | 5.29 | 5.3 | 5.08 | 371,740 |
| June 23, 2025 | 4.94 | 5.03 | 5.03 | 5.09 | 4.91 | 282,987 |
| June 20, 2025 | 4.97 | 4.98 | 4.98 | 5.06 | 4.92 | 560,338 |
| June 19, 2025 | 5.01 | 4.9 | 4.9 | 5.05 | 4.9 | 401,515 |
| June 18, 2025 | 5.31 | 5.09 | 5.09 | 5.37 | 4.7 | 1.84M |
| June 17, 2025 | 5.39 | 5.4 | 5.4 | 5.41 | 5.34 | 137,522 |
| June 16, 2025 | 5.3 | 5.42 | 5.42 | 5.44 | 5.3 | 194,695 |
| June 13, 2025 | 5.35 | 5.32 | 5.32 | 5.36 | 5.27 | 263,707 |
| June 12, 2025 | 5.52 | 5.44 | 5.44 | 5.53 | 5.43 | 208,755 |
| June 11, 2025 | 5.54 | 5.53 | 5.53 | 5.62 | 5.52 | 152,403 |
| June 10, 2025 | 5.54 | 5.53 | 5.53 | 5.56 | 5.48 | 180,064 |
| June 09, 2025 | 5.54 | 5.56 | 5.56 | 5.61 | 5.54 | 170,929 |
| June 06, 2025 | 5.52 | 5.57 | 5.57 | 5.66 | 5.52 | 201,277 |
| June 05, 2025 | 5.64 | 5.68 | 5.53 | 5.73 | 5.63 | 195,183 |
| June 04, 2025 | 5.65 | 5.63 | 5.48 | 5.7 | 5.52 | 400,017 |
| June 03, 2025 | 5.7 | 5.63 | 5.48 | 5.7 | 5.6 | 172,476 |
| June 02, 2025 | 5.7 | 5.67 | 5.52 | 5.74 | 5.61 | 164,083 |
| May 30, 2025 | 5.8 | 5.76 | 5.6 | 5.87 | 5.76 | 379,088 |
| May 29, 2025 | 5.73 | 5.78 | 5.62 | 5.8 | 5.71 | 178,757 |
| May 28, 2025 | 5.67 | 5.68 | 5.53 | 5.7 | 5.62 | 222,658 |
| May 27, 2025 | 5.58 | 5.67 | 5.52 | 5.67 | 5.58 | 232,128 |
| May 26, 2025 | 5.53 | 5.59 | 5.44 | 5.63 | 5.52 | 190,399 |