5.05
+0.0074(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.04 | 24,757 |
| September 05, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 5.03 | 62,633 |
| September 04, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 5.02 | 73,855 |
| September 03, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 5.01 | 94,305 |
| September 02, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5.01 | 21,737 |
| September 01, 2025 | 5.02 | 5.02 | 5.02 | 5.03 | 5.01 | 54,874 |
| August 29, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.02 | 39,485 |
| August 28, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 5.02 | 152,846 |
| August 27, 2025 | 5.01 | 5.02 | 5.02 | 5.03 | 5.01 | 56,378 |
| August 26, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5.01 | 50,539 |
| August 25, 2025 | 5.02 | 5.02 | 5.02 | 5.03 | 5.01 | 158,415 |
| August 22, 2025 | 5 | 5.02 | 5.02 | 5.02 | 5 | 40,449 |
| August 21, 2025 | 5.01 | 5 | 5 | 5.01 | 5 | 52,652 |
| August 20, 2025 | 5 | 5.01 | 5.01 | 5.01 | 5 | 7,632 |
| August 19, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 39,826 |
| August 18, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 5.01 | 25,724 |
| August 15, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5.01 | 38,645 |
| August 14, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5.01 | 57,804 |
| August 13, 2025 | 5.01 | 5.02 | 5.02 | 5.02 | 5.01 | 126,162 |
| August 12, 2025 | 4.99 | 5 | 5 | 5.01 | 4.99 | 16,499 |
| August 11, 2025 | 5 | 4.99 | 4.99 | 5 | 4.99 | 11,557 |
| August 08, 2025 | 4.99 | 4.99 | 4.99 | 5 | 4.99 | 39,666 |
| August 07, 2025 | 4.99 | 4.99 | 4.99 | 5 | 4.99 | 90,231 |
| August 06, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.98 | 111,889 |
| August 05, 2025 | 4.99 | 4.99 | 4.99 | 5 | 4.98 | 228,276 |
| August 04, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.98 | 178,845 |
| August 01, 2025 | 4.97 | 4.98 | 4.98 | 4.98 | 4.95 | 347,867 |
| July 31, 2025 | 4.98 | 4.97 | 4.97 | 4.98 | 4.97 | 46,232 |
| July 30, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 11,928 |
| July 29, 2025 | 4.96 | 4.97 | 4.97 | 4.97 | 4.96 | 31,367 |
| July 28, 2025 | 4.96 | 4.96 | 4.96 | 4.97 | 4.96 | 35,001 |
| July 25, 2025 | 4.95 | 4.96 | 4.96 | 4.96 | 4.95 | 6,318 |
| July 24, 2025 | 4.96 | 4.95 | 4.95 | 4.97 | 4.95 | 7,673 |
| July 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | 16,812 |
| July 22, 2025 | 4.95 | 4.96 | 4.96 | 4.96 | 4.94 | 140,511 |
| July 21, 2025 | 4.95 | 4.96 | 4.96 | 4.96 | 4.95 | 333 |
| July 18, 2025 | 4.94 | 4.94 | 4.94 | 4.95 | 4.94 | 37,590 |
| July 17, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.93 | 25,667 |
| July 16, 2025 | 4.93 | 4.93 | 4.93 | 4.94 | 4.93 | 46,190 |
| July 15, 2025 | 4.94 | 4.93 | 4.93 | 4.94 | 4.93 | 151,001 |
| July 14, 2025 | 4.93 | 4.93 | 4.93 | 4.94 | 4.93 | 2,623 |
| July 11, 2025 | 4.93 | 4.93 | 4.93 | 4.94 | 4.93 | 93,961 |
| July 10, 2025 | 4.94 | 4.94 | 4.94 | 4.95 | 4.93 | 25,060 |
| July 09, 2025 | 4.93 | 4.93 | 4.93 | 4.94 | 4.93 | 13,486 |
| July 08, 2025 | 4.93 | 4.93 | 4.93 | 4.94 | 4.93 | 16,387 |
| July 07, 2025 | 4.95 | 4.94 | 4.94 | 4.95 | 4.93 | 74,178 |
| July 04, 2025 | 4.95 | 4.94 | 4.94 | 4.95 | 4.94 | 21,691 |
| July 03, 2025 | 4.95 | 4.94 | 4.94 | 4.96 | 4.94 | 202,879 |
| July 02, 2025 | 4.94 | 4.94 | 4.94 | 4.95 | 4.93 | 83,289 |
| July 01, 2025 | 4.95 | 4.94 | 4.94 | 4.95 | 4.94 | 20,315 |
| June 30, 2025 | 4.94 | 4.94 | 4.94 | 4.95 | 4.93 | 232,781 |
| June 27, 2025 | 4.94 | 4.93 | 4.93 | 4.94 | 4.93 | 33,099 |
| June 26, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.92 | 103,216 |
| June 25, 2025 | 4.93 | 4.92 | 4.92 | 4.94 | 4.92 | 99,917 |
| June 24, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.91 | 36,451 |
| June 23, 2025 | 4.91 | 4.92 | 4.92 | 4.92 | 4.9 | 165,473 |
| June 20, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.9 | 15,291 |
| June 19, 2025 | 4.89 | 4.9 | 4.9 | 4.9 | 4.89 | 12,148 |
| June 18, 2025 | 4.9 | 4.91 | 4.91 | 4.91 | 4.89 | 20,595 |
| June 17, 2025 | 4.89 | 4.9 | 4.9 | 4.9 | 4.89 | 4,324 |