5.63
+0.005(+0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.65 | 5.63 | 5.63 | 5.65 | 5.62 | 19,838 |
| August 15, 2025 | 5.66 | 5.62 | 5.62 | 5.66 | 5.62 | 13,062 |
| August 14, 2025 | 5.63 | 5.63 | 5.63 | 5.64 | 5.62 | 104,223 |
| August 13, 2025 | 5.65 | 5.63 | 5.63 | 5.65 | 5.62 | 53,539 |
| August 12, 2025 | 5.62 | 5.62 | 5.62 | 5.66 | 5.6 | 83,018 |
| August 11, 2025 | 5.58 | 5.61 | 5.61 | 5.62 | 5.58 | 97,302 |
| August 08, 2025 | 5.64 | 5.61 | 5.61 | 5.65 | 5.6 | 1.76M |
| August 07, 2025 | 5.64 | 5.61 | 5.61 | 5.64 | 5.6 | 115,076 |
| August 06, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.6 | 91,039 |
| August 05, 2025 | 5.59 | 5.61 | 5.61 | 5.62 | 5.59 | 46,532 |
| August 04, 2025 | 5.57 | 5.6 | 5.6 | 5.6 | 5.57 | 160,019 |
| August 01, 2025 | 5.61 | 5.59 | 5.59 | 5.61 | 5.57 | 36,580 |
| July 31, 2025 | 5.63 | 5.6 | 5.6 | 5.63 | 5.58 | 136,852 |
| July 30, 2025 | 5.61 | 5.59 | 5.59 | 5.61 | 5.58 | 140,912 |
| July 29, 2025 | 5.62 | 5.6 | 5.6 | 5.62 | 5.6 | 34,475 |
| July 28, 2025 | 5.58 | 5.61 | 5.61 | 5.61 | 5.58 | 47,324 |
| July 25, 2025 | 5.63 | 5.6 | 5.6 | 5.63 | 5.59 | 12,019 |
| July 24, 2025 | 5.61 | 5.6 | 5.6 | 5.61 | 5.6 | 36,966 |
| July 23, 2025 | 5.63 | 5.6 | 5.6 | 5.63 | 5.59 | 40,709 |
| July 22, 2025 | 5.56 | 5.59 | 5.59 | 5.6 | 5.56 | 202,686 |
| July 21, 2025 | 5.59 | 5.6 | 5.6 | 5.6 | 5.59 | 28,529 |
| July 18, 2025 | 5.57 | 5.59 | 5.59 | 5.59 | 5.57 | 423,371 |
| July 17, 2025 | 5.58 | 5.59 | 5.59 | 5.59 | 5.57 | 86,215 |
| July 16, 2025 | 5.53 | 5.56 | 5.56 | 5.57 | 5.53 | 96,779 |
| July 15, 2025 | 5.61 | 5.57 | 5.57 | 5.61 | 5.56 | 95,813 |
| July 14, 2025 | 5.62 | 5.58 | 5.58 | 5.62 | 5.56 | 175,418 |
| July 11, 2025 | 5.55 | 5.58 | 5.58 | 5.59 | 5.55 | 28,968 |
| July 10, 2025 | 5.61 | 5.58 | 5.58 | 5.61 | 5.58 | 79,273 |
| July 09, 2025 | 5.6 | 5.59 | 5.59 | 5.6 | 5.57 | 70,373 |
| July 08, 2025 | 5.59 | 5.58 | 5.58 | 5.59 | 5.57 | 201,892 |
| July 07, 2025 | 5.6 | 5.59 | 5.59 | 5.61 | 5.59 | 85,957 |
| July 04, 2025 | 5.66 | 5.61 | 5.61 | 5.66 | 5.59 | 18,368 |
| July 03, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.6 | 121,873 |
| July 02, 2025 | 5.63 | 5.6 | 5.6 | 5.63 | 5.58 | 47,628 |
| July 01, 2025 | 5.58 | 5.59 | 5.59 | 5.61 | 5.58 | 53,682 |
| June 30, 2025 | 5.59 | 5.59 | 5.59 | 5.6 | 5.59 | 193,872 |
| June 27, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.58 | 26,211 |
| June 26, 2025 | 5.59 | 5.57 | 5.57 | 5.59 | 5.56 | 141,678 |
| June 25, 2025 | 5.58 | 5.57 | 5.57 | 5.58 | 5.56 | 140,885 |
| June 24, 2025 | 5.59 | 5.56 | 5.56 | 5.59 | 5.55 | 77,792 |
| June 23, 2025 | 5.55 | 5.54 | 5.54 | 5.55 | 5.53 | 42,169 |
| June 20, 2025 | 5.49 | 5.54 | 5.54 | 5.54 | 5.49 | 35,465 |
| June 19, 2025 | 5.51 | 5.52 | 5.52 | 5.52 | 5.51 | 53,294 |
| June 18, 2025 | 5.54 | 5.53 | 5.53 | 5.54 | 5.5 | 53,854 |
| June 17, 2025 | 5.52 | 5.53 | 5.53 | 5.53 | 5.51 | 114,235 |
| June 16, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.51 | 136,860 |
| June 13, 2025 | 5.49 | 5.53 | 5.53 | 5.53 | 5.49 | 30,079 |
| June 12, 2025 | 5.54 | 5.53 | 5.53 | 5.54 | 5.52 | 59,362 |
| June 11, 2025 | 5.52 | 5.54 | 5.54 | 5.54 | 5.52 | 51,151 |
| June 10, 2025 | 5.52 | 5.52 | 5.52 | 5.53 | 5.51 | 35,929 |
| June 09, 2025 | 5.52 | 5.52 | 5.52 | 5.53 | 5.51 | 68,692 |
| June 06, 2025 | 5.52 | 5.51 | 5.51 | 5.53 | 5.51 | 45,954 |
| June 05, 2025 | 5.52 | 5.52 | 5.52 | 5.54 | 5.52 | 31,399 |
| June 04, 2025 | 5.5 | 5.53 | 5.53 | 5.53 | 5.5 | 93,877 |
| June 03, 2025 | 5.5 | 5.52 | 5.52 | 5.52 | 5.5 | 68,119 |
| June 02, 2025 | 5.47 | 5.5 | 5.5 | 5.51 | 5.47 | 61,122 |
| May 30, 2025 | 5.52 | 5.51 | 5.51 | 5.52 | 5.5 | 189,019 |
| May 29, 2025 | 5.51 | 5.51 | 5.51 | 5.53 | 5.49 | 161,309 |
| May 28, 2025 | 5.53 | 5.49 | 5.49 | 5.53 | 5.49 | 33,856 |
| May 27, 2025 | 5.46 | 5.51 | 5.51 | 5.51 | 5.46 | 174,447 |