6.05
+0.028(+0.46%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.04 | 23,395 |
| August 15, 2025 | 6.05 | 6.02 | 6.02 | 6.05 | 6.02 | 88,002 |
| August 14, 2025 | 5.94 | 5.94 | 5.94 | 5.95 | 5.93 | 32,374 |
| August 13, 2025 | 5.96 | 5.94 | 5.94 | 5.98 | 5.93 | 43,212 |
| August 12, 2025 | 5.91 | 5.95 | 5.95 | 5.95 | 5.91 | 24,668 |
| August 11, 2025 | 5.88 | 5.9 | 5.9 | 5.9 | 5.87 | 138,566 |
| August 08, 2025 | 5.84 | 5.86 | 5.86 | 5.87 | 5.84 | 55,419 |
| August 07, 2025 | 5.76 | 5.77 | 5.77 | 5.8 | 5.76 | 84,172 |
| August 06, 2025 | 5.74 | 5.72 | 5.72 | 5.74 | 5.7 | 26,144 |
| August 05, 2025 | 5.72 | 5.69 | 5.69 | 5.73 | 5.69 | 28,076 |
| August 04, 2025 | 5.66 | 5.7 | 5.7 | 5.7 | 5.66 | 160,051 |
| August 01, 2025 | 5.69 | 5.62 | 5.62 | 5.69 | 5.59 | 150,894 |
| July 31, 2025 | 5.73 | 5.67 | 5.67 | 5.77 | 5.67 | 54,256 |
| July 30, 2025 | 5.68 | 5.68 | 5.68 | 5.7 | 5.67 | 81,573 |
| July 29, 2025 | 5.66 | 5.64 | 5.64 | 5.67 | 5.64 | 62,693 |
| July 28, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.62 | 69,913 |
| July 25, 2025 | 5.69 | 5.67 | 5.67 | 5.69 | 5.67 | 14,633 |
| July 24, 2025 | 5.79 | 5.74 | 5.74 | 5.79 | 5.74 | 28,338 |
| July 23, 2025 | 5.67 | 5.74 | 5.74 | 5.74 | 5.66 | 25,014 |
| July 22, 2025 | 5.45 | 5.48 | 5.48 | 5.49 | 5.45 | 75,261 |
| July 21, 2025 | 5.48 | 5.49 | 5.49 | 5.49 | 5.47 | 12,027 |
| July 18, 2025 | 5.46 | 5.44 | 5.44 | 5.46 | 5.44 | 2,004 |
| July 17, 2025 | 5.49 | 5.5 | 5.5 | 5.5 | 5.48 | 1,695 |
| July 16, 2025 | 5.41 | 5.39 | 5.39 | 5.44 | 5.39 | 72,735 |
| July 15, 2025 | 5.45 | 5.43 | 5.43 | 5.46 | 5.43 | 287,362 |
| July 14, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.43 | 34,266 |
| July 11, 2025 | 5.47 | 5.44 | 5.44 | 5.47 | 5.43 | 12,866 |
| July 10, 2025 | 5.46 | 5.49 | 5.49 | 5.49 | 5.46 | 31,006 |
| July 09, 2025 | 5.47 | 5.48 | 5.48 | 5.5 | 5.47 | 13,788 |
| July 08, 2025 | 5.48 | 5.49 | 5.49 | 5.49 | 5.47 | 21,340 |
| July 07, 2025 | 5.49 | 5.5 | 5.5 | 5.52 | 5.49 | 39,422 |
| July 04, 2025 | 5.55 | 5.54 | 5.54 | 5.55 | 5.53 | 20,904 |
| July 03, 2025 | 5.55 | 5.58 | 5.58 | 5.58 | 5.55 | 47,726 |
| July 02, 2025 | 5.56 | 5.55 | 5.55 | 5.56 | 5.55 | 499 |
| July 01, 2025 | 5.57 | 5.56 | 5.56 | 5.58 | 5.55 | 61,653 |
| June 30, 2025 | 5.64 | 5.61 | 5.61 | 5.64 | 5.61 | 24,227 |
| June 27, 2025 | 5.62 | 5.65 | 5.65 | 5.65 | 5.61 | 29,166 |
| June 26, 2025 | 5.53 | 5.54 | 5.54 | 5.54 | 5.52 | 42,344 |
| June 25, 2025 | 5.49 | 5.47 | 5.47 | 5.51 | 5.47 | 4,724 |
| June 24, 2025 | 5.5 | 5.48 | 5.48 | 5.5 | 5.48 | 21,121 |
| June 23, 2025 | 5.43 | 5.45 | 5.45 | 5.45 | 5.43 | 28,032 |
| June 20, 2025 | 5.5 | 5.49 | 5.49 | 5.51 | 5.48 | 12,563 |
| June 19, 2025 | 5.58 | 5.54 | 5.54 | 5.58 | 5.54 | 3,496 |
| June 18, 2025 | 5.61 | 5.59 | 5.59 | 5.62 | 5.58 | 26,613 |
| June 17, 2025 | 5.54 | 5.53 | 5.53 | 5.54 | 5.51 | 29,394 |
| June 16, 2025 | 5.56 | 5.58 | 5.58 | 5.58 | 5.54 | 26,076 |
| June 13, 2025 | 5.54 | 5.56 | 5.56 | 5.58 | 5.53 | 33,151 |
| June 12, 2025 | 5.61 | 5.59 | 5.59 | 5.61 | 5.55 | 6,974 |
| June 11, 2025 | 5.68 | 5.68 | 5.62 | 5.7 | 5.68 | 17,003 |
| June 10, 2025 | 5.7 | 5.69 | 5.63 | 5.7 | 5.68 | 30,237 |
| June 09, 2025 | 5.71 | 5.71 | 5.65 | 5.71 | 5.7 | 12,022 |
| June 06, 2025 | 5.66 | 5.7 | 5.64 | 5.71 | 5.66 | 49,641 |
| June 05, 2025 | 5.69 | 5.66 | 5.6 | 5.69 | 5.62 | 87,532 |
| June 04, 2025 | 5.74 | 5.71 | 5.65 | 5.74 | 5.71 | 18,197 |
| June 03, 2025 | 5.72 | 5.74 | 5.69 | 5.74 | 5.72 | 33,326 |
| June 02, 2025 | 5.74 | 5.75 | 5.69 | 5.75 | 5.73 | 19,605 |
| May 30, 2025 | 5.79 | 5.74 | 5.74 | 5.8 | 5.74 | 55,733 |
| May 29, 2025 | 5.79 | 5.74 | 5.74 | 5.8 | 5.73 | 45,655 |
| May 28, 2025 | 5.73 | 5.74 | 5.74 | 5.75 | 5.73 | 29,459 |
| May 27, 2025 | 5.75 | 5.81 | 5.81 | 5.82 | 5.75 | 116,190 |