5.64
+0.05(+0.90%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.6 | 5.64 | 5.64 | 5.64 | 5.52 | 459,259 |
| September 25, 2025 | 5.6 | 5.59 | 5.59 | 5.64 | 5.59 | 205,510 |
| September 24, 2025 | 5.67 | 5.64 | 5.64 | 5.69 | 5.57 | 465,420 |
| September 23, 2025 | 5.81 | 5.67 | 5.67 | 5.86 | 5.67 | 153,048 |
| September 22, 2025 | 5.88 | 5.77 | 5.77 | 5.88 | 5.73 | 308,494 |
| September 19, 2025 | 5.89 | 5.92 | 5.92 | 5.94 | 5.77 | 519,570 |
| September 18, 2025 | 5.86 | 5.88 | 5.88 | 6.01 | 5.78 | 411,151 |
| September 17, 2025 | 6.15 | 6 | 6 | 6.15 | 5.69 | 1.31M |
| September 16, 2025 | 6.3 | 6.15 | 6.15 | 6.53 | 6.07 | 583,452 |
| September 15, 2025 | 6.29 | 6.31 | 6.31 | 6.42 | 6.25 | 327,883 |
| September 12, 2025 | 6.71 | 6.28 | 6.28 | 6.73 | 6.28 | 649,395 |
| September 11, 2025 | 6.92 | 6.73 | 6.73 | 7 | 6.71 | 572,890 |
| September 10, 2025 | 7.13 | 6.95 | 6.95 | 7.2 | 6.93 | 415,947 |
| September 09, 2025 | 7.43 | 7.19 | 7.19 | 7.5 | 7.08 | 449,514 |
| September 08, 2025 | 7.71 | 7.51 | 7.51 | 7.82 | 7.51 | 2.32M |
| September 05, 2025 | 8.13 | 7.66 | 7.66 | 8.2 | 7.66 | 557,220 |
| September 04, 2025 | 7.56 | 8.21 | 8.21 | 8.31 | 7.56 | 731,467 |
| September 03, 2025 | 7.7 | 7.62 | 7.62 | 7.75 | 7.58 | 385,878 |
| September 02, 2025 | 8.02 | 7.61 | 7.61 | 8.08 | 7.61 | 512,608 |
| September 01, 2025 | 8.25 | 8.2 | 8.2 | 8.41 | 7.78 | 2.17M |
| August 29, 2025 | 8.26 | 8.43 | 8.43 | 8.53 | 8.24 | 1.75M |
| August 28, 2025 | 7.93 | 8.31 | 8.31 | 8.31 | 7.93 | 7.75M |
| August 27, 2025 | 8.07 | 8.01 | 8.01 | 8.12 | 8.01 | 648,304 |
| August 26, 2025 | 8.05 | 8.11 | 8.11 | 8.11 | 8.04 | 1.18M |
| August 25, 2025 | 7.98 | 8.06 | 8.06 | 8.1 | 7.97 | 1.81M |
| August 22, 2025 | 7.95 | 8.01 | 8.01 | 8.01 | 7.94 | 1.39M |
| August 21, 2025 | 7.92 | 7.95 | 7.95 | 7.99 | 7.92 | 459,009 |
| August 20, 2025 | 7.96 | 7.95 | 7.95 | 8 | 7.94 | 977,043 |
| August 19, 2025 | 7.93 | 7.98 | 7.98 | 7.99 | 7.93 | 398,618 |
| August 18, 2025 | 7.79 | 7.93 | 7.93 | 7.95 | 7.79 | 440,582 |
| August 15, 2025 | 7.93 | 7.8 | 7.8 | 7.94 | 7.76 | 466,844 |
| August 14, 2025 | 7.88 | 7.94 | 7.94 | 7.96 | 7.88 | 886,071 |
| August 13, 2025 | 7.85 | 7.92 | 7.92 | 7.95 | 7.85 | 1.1M |
| August 12, 2025 | 7.9 | 7.87 | 7.87 | 7.95 | 7.87 | 1.27M |
| August 11, 2025 | 7.88 | 7.93 | 7.93 | 7.95 | 7.86 | 825,753 |
| August 08, 2025 | 7.9 | 7.9 | 7.9 | 7.97 | 7.9 | 656,651 |
| August 07, 2025 | 7.89 | 7.93 | 7.93 | 7.96 | 7.88 | 1.57M |
| August 06, 2025 | 7.92 | 7.94 | 7.94 | 7.99 | 7.9 | 763,219 |
| August 05, 2025 | 7.99 | 7.97 | 7.97 | 8.03 | 7.91 | 495,174 |
| August 04, 2025 | 7.96 | 8 | 8 | 8.08 | 7.96 | 1.08M |
| August 01, 2025 | 8 | 7.99 | 7.99 | 8.04 | 7.97 | 1.51M |
| July 31, 2025 | 8.01 | 8.02 | 8.02 | 8.06 | 7.92 | 1.24M |
| July 30, 2025 | 8.02 | 8.05 | 8.05 | 8.12 | 8.01 | 596,151 |
| July 29, 2025 | 7.9 | 8.03 | 8.03 | 8.13 | 7.87 | 2.03M |
| July 28, 2025 | 7.65 | 7.87 | 7.87 | 7.92 | 7.65 | 2.53M |
| July 25, 2025 | 7.2 | 7.04 | 7.04 | 7.2 | 7.04 | 174,210 |
| July 24, 2025 | 7.11 | 7.17 | 7.17 | 7.19 | 7.11 | 264,371 |
| July 23, 2025 | 7.13 | 7.15 | 7.15 | 7.15 | 7 | 493,068 |
| July 22, 2025 | 7.18 | 7.21 | 7.21 | 7.22 | 7.18 | 153,111 |
| July 21, 2025 | 7.2 | 7.21 | 7.21 | 7.22 | 7.18 | 116,373 |
| July 18, 2025 | 7.2 | 7.23 | 7.23 | 7.25 | 7.19 | 230,605 |
| July 17, 2025 | 7.18 | 7.22 | 7.22 | 7.22 | 7.17 | 149,593 |
| July 16, 2025 | 7.18 | 7.17 | 7.17 | 7.21 | 7.17 | 172,447 |
| July 15, 2025 | 7.18 | 7.2 | 7.2 | 7.21 | 7.17 | 185,397 |
| July 14, 2025 | 7.2 | 7.19 | 7.19 | 7.21 | 7.19 | 250,773 |
| July 11, 2025 | 7.18 | 7.18 | 7.18 | 7.19 | 7.12 | 119,737 |
| July 10, 2025 | 7.25 | 7.2 | 7.2 | 7.25 | 7.18 | 140,354 |
| July 09, 2025 | 7.18 | 7.25 | 7.25 | 7.25 | 7.14 | 173,354 |
| July 08, 2025 | 7.2 | 7.15 | 7.15 | 7.28 | 7.13 | 206,035 |
| July 07, 2025 | 7.26 | 7.29 | 7.29 | 7.32 | 7.14 | 562,321 |