5.24
+0.14(+2.75%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.03 | 5.1 | 5.1 | 5.14 | 4.92 | 104,475 |
September 04, 2025 | 4.88 | 4.94 | 4.94 | 4.97 | 4.86 | 103,475 |
September 03, 2025 | 4.91 | 4.9 | 4.9 | 4.99 | 4.81 | 86,418 |
September 02, 2025 | 4.79 | 4.82 | 4.82 | 4.91 | 4.79 | 52,393 |
September 01, 2025 | 4.82 | 4.81 | 4.81 | 4.89 | 4.76 | 101,372 |
August 29, 2025 | 4.78 | 4.8 | 4.8 | 4.89 | 4.76 | 95,232 |
August 28, 2025 | 4.7 | 4.76 | 4.76 | 4.8 | 4.67 | 157,127 |
August 27, 2025 | 4.56 | 4.75 | 4.75 | 4.78 | 4.56 | 118,164 |
August 26, 2025 | 4.55 | 4.56 | 4.56 | 4.77 | 4.45 | 1.1M |
August 25, 2025 | 4.54 | 4.57 | 4.57 | 4.64 | 4.49 | 86,362 |
August 22, 2025 | 4.56 | 4.53 | 4.53 | 4.63 | 4.48 | 101,918 |
August 21, 2025 | 4.53 | 4.55 | 4.55 | 4.58 | 4.49 | 64,371 |
August 20, 2025 | 4.63 | 4.54 | 4.54 | 4.63 | 4.5 | 51,070 |
August 19, 2025 | 4.61 | 4.61 | 4.61 | 4.66 | 4.56 | 79,268 |
August 18, 2025 | 4.56 | 4.57 | 4.57 | 4.69 | 4.53 | 94,343 |
August 15, 2025 | 4.74 | 4.58 | 4.58 | 4.74 | 4.54 | 99,777 |
August 14, 2025 | 4.78 | 4.63 | 4.63 | 4.78 | 4.59 | 101,856 |
August 13, 2025 | 4.93 | 4.75 | 4.75 | 4.93 | 4.73 | 82,064 |
August 12, 2025 | 4.82 | 4.89 | 4.89 | 4.89 | 4.77 | 52,515 |
August 11, 2025 | 5.02 | 4.85 | 4.85 | 5.02 | 4.83 | 44,927 |
August 08, 2025 | 5.03 | 5.04 | 5.04 | 5.06 | 4.95 | 48,806 |
August 07, 2025 | 5.05 | 4.98 | 4.98 | 5.15 | 4.97 | 70,634 |
August 06, 2025 | 5.31 | 5.05 | 5.05 | 5.31 | 5.04 | 53,914 |
August 05, 2025 | 5.3 | 5.27 | 5.27 | 5.39 | 5.2 | 45,494 |
August 04, 2025 | 5.47 | 5.27 | 5.27 | 5.47 | 5.26 | 67,103 |
August 01, 2025 | 5.39 | 5.38 | 5.38 | 5.48 | 5.37 | 51,785 |
July 31, 2025 | 5.51 | 5.39 | 5.39 | 5.6 | 5.39 | 57,043 |
July 30, 2025 | 5.91 | 5.52 | 5.52 | 5.91 | 5.52 | 41,107 |
July 29, 2025 | 5.96 | 5.8 | 5.8 | 6.03 | 5.8 | 42,020 |
July 28, 2025 | 6.01 | 5.96 | 5.96 | 6.07 | 5.9 | 51,552 |
July 25, 2025 | 5.91 | 5.96 | 5.96 | 6.15 | 5.86 | 47,977 |
July 24, 2025 | 6.27 | 5.92 | 5.92 | 6.27 | 5.92 | 33,820 |
July 23, 2025 | 6.21 | 6.11 | 6.11 | 6.21 | 6.05 | 44,520 |
July 22, 2025 | 6.29 | 6.11 | 6.11 | 6.29 | 6.07 | 18,988 |
July 21, 2025 | 6.21 | 6.13 | 6.13 | 6.22 | 6.11 | 11,995 |
July 18, 2025 | 6.2 | 6.16 | 6.16 | 6.22 | 6.15 | 8,349 |
July 17, 2025 | 6.18 | 6.17 | 6.17 | 6.28 | 6.13 | 12,868 |
July 16, 2025 | 6.2 | 6.17 | 6.17 | 6.25 | 6.08 | 46,159 |
July 15, 2025 | 6.35 | 6.19 | 6.19 | 6.37 | 6.18 | 23,602 |
July 14, 2025 | 6.3 | 6.23 | 6.23 | 6.31 | 6.16 | 38,652 |
July 11, 2025 | 6.34 | 6.32 | 6.32 | 6.46 | 6.32 | 16,287 |
July 10, 2025 | 6.39 | 6.35 | 6.35 | 6.4 | 6.33 | 16,729 |
July 09, 2025 | 6.44 | 6.38 | 6.38 | 6.5 | 6.33 | 15,915 |
July 08, 2025 | 6.4 | 6.4 | 6.4 | 6.5 | 6.33 | 48,893 |
July 07, 2025 | 6.55 | 6.4 | 6.4 | 6.55 | 6.4 | 12,890 |
July 04, 2025 | 6.5 | 6.5 | 6.5 | 6.51 | 6.38 | 5,721 |
July 03, 2025 | 6.59 | 6.45 | 6.45 | 6.63 | 6.41 | 20,095 |
July 02, 2025 | 6.57 | 6.53 | 6.53 | 6.66 | 6.51 | 32,512 |
July 01, 2025 | 6.71 | 6.62 | 6.62 | 6.71 | 6.57 | 14,445 |
June 30, 2025 | 6.65 | 6.65 | 6.65 | 6.78 | 6.64 | 13,723 |
June 27, 2025 | 6.58 | 6.63 | 6.63 | 6.72 | 6.48 | 22,963 |
June 26, 2025 | 6.37 | 6.42 | 6.42 | 6.55 | 6.37 | 30,140 |
June 25, 2025 | 6.46 | 6.38 | 6.38 | 6.46 | 6.3 | 5,530 |
June 24, 2025 | 6.38 | 6.37 | 6.37 | 6.49 | 6.37 | 11,354 |
June 23, 2025 | 6.39 | 6.32 | 6.32 | 6.54 | 6.28 | 22,068 |
June 20, 2025 | 6.61 | 6.38 | 6.38 | 6.64 | 6.38 | 43,097 |
June 19, 2025 | 6.74 | 6.55 | 6.55 | 6.74 | 6.5 | 21,182 |
June 18, 2025 | 6.71 | 6.6 | 6.6 | 6.71 | 6.58 | 18,275 |
June 17, 2025 | 6.72 | 6.73 | 6.73 | 6.83 | 6.63 | 17,718 |
June 16, 2025 | 6.7 | 6.77 | 6.77 | 6.8 | 6.65 | 16,051 |