6.00
-0.18(-2.91%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 6.43 | 6.18 | 6.18 | 6.5 | 6.14 | 1.7M |
| January 12, 2026 | 6.1 | 6.37 | 6.37 | 6.37 | 6.05 | 1.57M |
| January 09, 2026 | 5.98 | 6.04 | 6.04 | 6.22 | 5.89 | 2.5M |
| January 08, 2026 | 5.8 | 5.74 | 5.75 | 5.85 | 5.66 | 788,611 |
| January 07, 2026 | 5.51 | 5.76 | 5.76 | 5.79 | 5.5 | 1.81M |
| January 06, 2026 | 5.99 | 5.7 | 5.7 | 5.99 | 5.7 | 1.51M |
| January 05, 2026 | 5.81 | 5.95 | 5.95 | 6.02 | 5.77 | 914,228 |
| January 02, 2026 | 6.06 | 5.93 | 5.93 | 6.17 | 5.9 | 1.7M |
| December 30, 2025 | 5.95 | 6.05 | 6.05 | 6.06 | 5.89 | 731,362 |
| December 29, 2025 | 5.89 | 5.95 | 5.95 | 6 | 5.89 | 875,993 |
| December 23, 2025 | 5.98 | 5.89 | 5.89 | 6 | 5.85 | 865,419 |
| December 22, 2025 | 5.76 | 5.99 | 5.99 | 5.99 | 5.73 | 1.12M |
| December 19, 2025 | 5.65 | 5.78 | 5.78 | 5.8 | 5.62 | 1.72M |
| December 18, 2025 | 5.61 | 5.62 | 5.62 | 5.67 | 5.57 | 590,936 |
| December 17, 2025 | 5.6 | 5.61 | 5.61 | 5.66 | 5.5 | 1.14M |
| December 16, 2025 | 5.62 | 5.6 | 5.6 | 5.64 | 5.57 | 744,086 |
| December 15, 2025 | 5.65 | 5.67 | 5.67 | 5.78 | 5.64 | 898,082 |
| December 12, 2025 | 5.7 | 5.66 | 5.66 | 5.75 | 5.64 | 747,801 |
| December 11, 2025 | 5.55 | 5.69 | 5.69 | 5.69 | 5.52 | 1.32M |
| December 10, 2025 | 5.66 | 5.6 | 5.6 | 5.66 | 5.57 | 760,987 |
| December 09, 2025 | 5.52 | 5.66 | 5.66 | 5.69 | 5.48 | 1.21M |
| December 08, 2025 | 5.59 | 5.57 | 5.57 | 5.66 | 5.55 | 799,991 |
| December 05, 2025 | 5.58 | 5.55 | 5.55 | 5.59 | 5.51 | 797,240 |
| December 04, 2025 | 5.59 | 5.56 | 5.56 | 5.65 | 5.54 | 910,885 |
| December 03, 2025 | 5.53 | 5.51 | 5.51 | 5.57 | 5.49 | 882,328 |
| December 02, 2025 | 5.61 | 5.54 | 5.54 | 5.61 | 5.52 | 753,974 |
| December 01, 2025 | 5.74 | 5.61 | 5.61 | 5.74 | 5.56 | 718,424 |
| November 28, 2025 | 5.69 | 5.78 | 5.78 | 5.8 | 5.61 | 672,960 |
| November 27, 2025 | 5.64 | 5.68 | 5.68 | 5.76 | 5.59 | 551,035 |
| November 26, 2025 | 5.62 | 5.65 | 5.65 | 5.8 | 5.59 | 1.37M |
| November 25, 2025 | 5.53 | 5.56 | 5.56 | 5.58 | 5.43 | 1.04M |
| November 24, 2025 | 5.47 | 5.5 | 5.5 | 5.56 | 5.44 | 1.56M |
| November 21, 2025 | 5.43 | 5.4 | 5.4 | 5.56 | 5.38 | 1.54M |
| November 20, 2025 | 5.65 | 5.51 | 5.51 | 5.65 | 5.51 | 713,954 |
| November 19, 2025 | 5.57 | 5.62 | 5.62 | 5.67 | 5.52 | 986,593 |
| November 18, 2025 | 5.66 | 5.57 | 5.57 | 5.7 | 5.56 | 1.53M |
| November 17, 2025 | 5.87 | 5.76 | 5.76 | 5.89 | 5.76 | 822,645 |
| November 14, 2025 | 5.91 | 5.88 | 5.88 | 5.95 | 5.75 | 1.1M |
| November 13, 2025 | 5.95 | 5.97 | 5.97 | 6.06 | 5.92 | 614,245 |
| November 12, 2025 | 6.04 | 5.91 | 5.91 | 6.08 | 5.91 | 1.15M |
| November 11, 2025 | 5.98 | 6 | 6 | 6.04 | 5.94 | 743,452 |
| November 10, 2025 | 5.99 | 5.98 | 5.98 | 6.12 | 5.97 | 1.42M |
| November 07, 2025 | 6.02 | 5.84 | 5.84 | 6.03 | 5.83 | 918,432 |
| November 06, 2025 | 5.98 | 5.98 | 5.98 | 6.17 | 5.94 | 1.18M |
| November 05, 2025 | 5.94 | 5.96 | 5.96 | 6.09 | 5.9 | 2.19M |
| November 04, 2025 | 6.11 | 6.07 | 6.07 | 6.17 | 6.06 | 1.24M |
| November 03, 2025 | 6.43 | 6.23 | 6.23 | 6.43 | 6.23 | 904,566 |
| October 31, 2025 | 6.36 | 6.37 | 6.37 | 6.4 | 6.21 | 1.32M |
| October 30, 2025 | 6.52 | 6.34 | 6.34 | 6.56 | 6.34 | 1.19M |
| October 29, 2025 | 6.43 | 6.47 | 6.47 | 6.58 | 6.43 | 1.02M |
| October 28, 2025 | 6.51 | 6.47 | 6.47 | 6.59 | 6.45 | 1.33M |
| October 27, 2025 | 6.72 | 6.54 | 6.54 | 6.74 | 6.51 | 2M |
| October 24, 2025 | 6.5 | 6.63 | 6.63 | 6.76 | 6.42 | 2.6M |
| October 23, 2025 | 6.64 | 6.61 | 6.61 | 6.73 | 6.38 | 4.44M |
| October 22, 2025 | 7 | 6.65 | 6.65 | 7.15 | 6.41 | 10.98M |
| October 21, 2025 | 8.48 | 8.48 | 8.48 | 8.57 | 8.41 | 510,959 |
| October 20, 2025 | 8.26 | 8.52 | 8.52 | 8.52 | 8.23 | 511,777 |
| October 17, 2025 | 8.23 | 8.21 | 8.21 | 8.24 | 8.02 | 714,630 |
| October 16, 2025 | 8.28 | 8.32 | 8.32 | 8.34 | 8.16 | 438,403 |
| October 15, 2025 | 8.26 | 8.24 | 8.24 | 8.32 | 8.22 | 357,464 |