5.57
+0.019(+0.34%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.55 | 5.57 | 5.57 | 5.58 | 5.55 | 13,777 |
| September 25, 2025 | 5.55 | 5.55 | 5.55 | 5.57 | 5.55 | 21,736 |
| September 24, 2025 | 5.53 | 5.55 | 5.55 | 5.56 | 5.53 | 34,973 |
| September 23, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 6,519 |
| September 22, 2025 | 5.54 | 5.52 | 5.52 | 5.54 | 5.52 | 2,711 |
| September 19, 2025 | 5.53 | 5.55 | 5.55 | 5.56 | 5.53 | 24,774 |
| September 18, 2025 | 5.54 | 5.55 | 5.55 | 5.55 | 5.53 | 5,689 |
| September 17, 2025 | 5.5 | 5.53 | 5.53 | 5.53 | 5.5 | 835 |
| September 16, 2025 | 5.55 | 5.51 | 5.51 | 5.55 | 5.51 | 5,880 |
| September 15, 2025 | 5.6 | 5.57 | 5.57 | 5.61 | 5.57 | 10,247 |
| September 12, 2025 | 5.62 | 5.61 | 5.61 | 5.62 | 5.61 | 798 |
| September 11, 2025 | 5.6 | 5.62 | 5.62 | 5.62 | 5.6 | 880 |
| September 10, 2025 | 5.61 | 5.57 | 5.57 | 5.61 | 5.57 | 1,158 |
| September 09, 2025 | 5.58 | 5.59 | 5.59 | 5.59 | 5.58 | 1,414 |
| September 08, 2025 | 5.6 | 5.58 | 5.58 | 5.6 | 5.56 | 1,414 |
| September 05, 2025 | 5.63 | 5.58 | 5.58 | 5.63 | 5.58 | 11,248 |
| September 04, 2025 | 5.62 | 5.63 | 5.63 | 5.63 | 5.62 | 6,234 |
| September 03, 2025 | 5.61 | 5.59 | 5.59 | 5.62 | 5.59 | 2,588 |
| September 02, 2025 | 5.61 | 5.61 | 5.61 | 5.63 | 5.61 | 9,460 |
| September 01, 2025 | 5.61 | 5.62 | 5.62 | 5.62 | 5.6 | 5,232 |
| August 29, 2025 | 5.61 | 5.59 | 5.59 | 5.62 | 5.59 | 3,378 |
| August 28, 2025 | 5.64 | 5.6 | 5.6 | 5.64 | 5.6 | 4 |
| August 27, 2025 | 5.62 | 5.64 | 5.64 | 5.64 | 5.62 | 4,548 |
| August 26, 2025 | 5.62 | 5.6 | 5.6 | 5.62 | 5.6 | 11,140 |
| August 25, 2025 | 5.63 | 5.62 | 5.62 | 5.65 | 5.61 | 5,027 |
| August 22, 2025 | 5.69 | 5.66 | 5.66 | 5.7 | 5.66 | 2,202 |
| August 21, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.66 | 4,031 |
| August 20, 2025 | 5.65 | 5.67 | 5.67 | 5.68 | 5.65 | 2,128 |
| August 19, 2025 | 5.59 | 5.63 | 5.63 | 5.63 | 5.59 | 85 |
| August 18, 2025 | 5.6 | 5.61 | 5.61 | 5.62 | 5.6 | 840 |
| August 15, 2025 | 5.6 | 5.58 | 5.58 | 5.6 | 5.58 | 3,521 |
| August 14, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.58 | 3,087 |
| August 13, 2025 | 5.55 | 5.57 | 5.57 | 5.57 | 5.55 | 2,313 |
| August 12, 2025 | 5.59 | 5.55 | 5.55 | 5.59 | 5.55 | 929 |
| August 11, 2025 | 5.56 | 5.58 | 5.58 | 5.59 | 5.56 | 929 |
| August 08, 2025 | 5.56 | 5.56 | 5.56 | 5.57 | 5.56 | 16,348 |
| August 07, 2025 | 5.56 | 5.54 | 5.54 | 5.58 | 5.54 | 4,156 |
| August 06, 2025 | 5.58 | 5.57 | 5.57 | 5.58 | 5.56 | 658 |
| August 05, 2025 | 5.61 | 5.58 | 5.58 | 5.61 | 5.58 | 4,732 |
| August 04, 2025 | 5.54 | 5.59 | 5.59 | 5.59 | 5.54 | 1,916 |
| August 01, 2025 | 5.6 | 5.55 | 5.55 | 5.6 | 5.53 | 14,068 |
| July 31, 2025 | 5.62 | 5.61 | 5.61 | 5.64 | 5.61 | 565 |
| July 30, 2025 | 5.6 | 5.63 | 5.63 | 5.64 | 5.6 | 189 |
| July 29, 2025 | 5.59 | 5.61 | 5.61 | 5.61 | 5.59 | 9,747 |
| July 28, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.56 | 1,361 |
| July 25, 2025 | 5.55 | 5.56 | 5.56 | 5.56 | 5.55 | 768 |
| July 24, 2025 | 5.55 | 5.55 | 5.55 | 5.56 | 5.55 | 8,790 |
| July 23, 2025 | 5.55 | 5.55 | 5.55 | 5.56 | 5.55 | 11,068 |
| July 22, 2025 | 5.51 | 5.52 | 5.52 | 5.53 | 5.51 | 8,188 |
| July 21, 2025 | 5.54 | 5.52 | 5.52 | 5.54 | 5.52 | 3,711 |
| July 18, 2025 | 5.56 | 5.54 | 5.54 | 5.56 | 5.53 | 40,189 |
| July 17, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 5,362 |
| July 16, 2025 | 5.5 | 5.48 | 5.48 | 5.55 | 5.48 | 1,182 |
| July 15, 2025 | 5.54 | 5.52 | 5.52 | 5.54 | 5.52 | 478 |
| July 14, 2025 | 5.51 | 5.53 | 5.53 | 5.53 | 5.5 | 18,300 |
| July 11, 2025 | 5.55 | 5.51 | 5.51 | 5.55 | 5.51 | 44,944 |
| July 10, 2025 | 5.54 | 5.57 | 5.57 | 5.57 | 5.54 | 30,010 |
| July 09, 2025 | 5.54 | 5.54 | 5.54 | 5.56 | 5.54 | 309 |
| July 08, 2025 | 5.55 | 5.55 | 5.55 | 5.56 | 5.55 | 8,818 |
| July 07, 2025 | 5.56 | 5.56 | 5.56 | 5.57 | 5.56 | 11,940 |