5.56
+0.05499985(+1.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 8.4 | 8.2 | 8.2 | 8.44 | 8.13 | 889,193 |
| October 13, 2025 | 8.51 | 8.42 | 8.42 | 8.6 | 8.34 | 796,339 |
| October 10, 2025 | 8.74 | 8.4 | 8.4 | 8.79 | 8.39 | 730,940 |
| October 09, 2025 | 8.7 | 8.75 | 8.75 | 8.77 | 8.6 | 502,608 |
| October 08, 2025 | 8.74 | 8.69 | 8.69 | 8.79 | 8.65 | 356,569 |
| October 07, 2025 | 8.76 | 8.74 | 8.74 | 8.87 | 8.74 | 499,414 |
| October 06, 2025 | 8.87 | 8.7 | 8.7 | 8.87 | 8.7 | 696,245 |
| October 03, 2025 | 8.8 | 8.81 | 8.81 | 8.85 | 8.7 | 356,970 |
| October 02, 2025 | 8.67 | 8.73 | 8.73 | 8.83 | 8.59 | 796,150 |
| October 01, 2025 | 8.65 | 8.65 | 8.65 | 8.73 | 8.6 | 618,995 |
| September 30, 2025 | 8.67 | 8.66 | 8.66 | 8.72 | 8.57 | 522,035 |
| September 29, 2025 | 8.77 | 8.67 | 8.67 | 8.8 | 8.61 | 566,862 |
| September 26, 2025 | 8.82 | 8.7 | 8.7 | 8.89 | 8.64 | 485,345 |
| September 25, 2025 | 8.65 | 8.81 | 8.81 | 8.96 | 8.64 | 886,498 |
| September 24, 2025 | 8.71 | 8.67 | 8.67 | 8.76 | 8.64 | 601,321 |
| September 23, 2025 | 8.68 | 8.77 | 8.77 | 8.88 | 8.68 | 623,241 |
| September 22, 2025 | 8.5 | 8.65 | 8.65 | 8.66 | 8.4 | 693,329 |
| September 19, 2025 | 8.55 | 8.5 | 8.5 | 8.56 | 8.39 | 2.47M |
| September 18, 2025 | 8.42 | 8.55 | 8.55 | 8.6 | 8.38 | 1.22M |
| September 17, 2025 | 8.3 | 8.31 | 8.31 | 8.43 | 8.26 | 806,221 |
| September 16, 2025 | 8.79 | 8.27 | 8.27 | 8.79 | 8.19 | 3.85M |
| September 15, 2025 | 8.9 | 8.8 | 8.8 | 9.11 | 8.8 | 1.05M |
| September 12, 2025 | 8.8 | 8.85 | 8.85 | 8.9 | 8.73 | 748,406 |
