5.54
+0.002(+0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.54 | 5.54 | 5.54 | 5.55 | 5.54 | 6,089 |
| December 03, 2025 | 5.54 | 5.54 | 5.54 | 5.55 | 5.53 | 83,300 |
| December 02, 2025 | 5.57 | 5.56 | 5.56 | 5.58 | 5.55 | 1,485 |
| December 01, 2025 | 5.61 | 5.59 | 5.59 | 5.61 | 5.58 | 4,960 |
| November 28, 2025 | 5.62 | 5.62 | 5.62 | 5.63 | 5.62 | 10,577 |
| November 27, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 534 |
| November 26, 2025 | 5.61 | 5.62 | 5.62 | 5.62 | 5.61 | 2,131 |
| November 25, 2025 | 5.58 | 5.6 | 5.6 | 5.6 | 5.57 | 348,444 |
| November 24, 2025 | 5.61 | 5.59 | 5.59 | 5.61 | 5.57 | 6,730 |
| November 21, 2025 | 5.54 | 5.59 | 5.59 | 5.59 | 5.54 | 25,112 |
| November 20, 2025 | 5.55 | 5.54 | 5.54 | 5.56 | 5.54 | 8,186 |
| November 19, 2025 | 5.56 | 5.53 | 5.53 | 5.56 | 5.53 | 10,247 |
| November 18, 2025 | 5.54 | 5.55 | 5.55 | 5.55 | 5.54 | 3,856 |
| November 17, 2025 | 5.58 | 5.58 | 5.58 | 5.59 | 5.57 | 1,302 |
| November 14, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.55 | 5,435 |
| November 13, 2025 | 5.59 | 5.57 | 5.57 | 5.59 | 5.57 | 15,803 |
| November 12, 2025 | 5.57 | 5.59 | 5.59 | 5.59 | 5.57 | 1,285 |
| November 11, 2025 | 5.54 | 5.55 | 5.55 | 5.55 | 5.53 | 5,299 |
| November 10, 2025 | 5.5 | 5.5 | 5.5 | 5.51 | 5.5 | 2,721 |
| November 07, 2025 | 5.51 | 5.49 | 5.49 | 5.51 | 5.47 | 2,156 |
| November 06, 2025 | 5.5 | 5.48 | 5.48 | 5.51 | 5.48 | 17,724 |
| November 05, 2025 | 5.52 | 5.52 | 5.52 | 5.53 | 5.51 | 31,698 |
| November 04, 2025 | 5.46 | 5.5 | 5.5 | 5.5 | 5.46 | 6,707 |
| November 03, 2025 | 5.51 | 5.47 | 5.47 | 5.53 | 5.46 | 16,492 |
| October 31, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.48 | 89,606 |
| October 30, 2025 | 5.5 | 5.53 | 5.53 | 5.53 | 5.48 | 12,846 |
| October 29, 2025 | 5.53 | 5.48 | 5.48 | 5.54 | 5.48 | 26,798 |
| October 28, 2025 | 5.58 | 5.56 | 5.56 | 5.58 | 5.55 | 11,125 |
| October 27, 2025 | 5.58 | 5.58 | 5.58 | 5.6 | 5.56 | 7,461 |
| October 24, 2025 | 5.59 | 5.58 | 5.58 | 5.59 | 5.57 | 9,064 |
| October 23, 2025 | 5.62 | 5.58 | 5.58 | 5.62 | 5.58 | 4,783 |
| October 22, 2025 | 5.61 | 5.62 | 5.62 | 5.62 | 5.6 | 1,384 |
| October 21, 2025 | 5.59 | 5.6 | 5.6 | 5.6 | 5.59 | 7,677 |
| October 20, 2025 | 5.57 | 5.57 | 5.57 | 5.58 | 5.56 | 1,288 |
| October 17, 2025 | 5.48 | 5.53 | 5.53 | 5.54 | 5.46 | 38,370 |
| October 16, 2025 | 5.55 | 5.54 | 5.54 | 5.56 | 5.54 | 668 |
| October 15, 2025 | 5.65 | 5.62 | 5.57 | 5.65 | 5.62 | 5,892 |
| October 14, 2025 | 5.61 | 5.62 | 5.57 | 5.63 | 5.6 | 2,533 |
| October 13, 2025 | 5.61 | 5.62 | 5.57 | 5.63 | 5.6 | 78,942 |
| October 10, 2025 | 5.65 | 5.6 | 5.55 | 5.67 | 5.6 | 30,516 |
| October 09, 2025 | 5.66 | 5.67 | 5.67 | 5.67 | 5.66 | 6,916 |
| October 08, 2025 | 5.64 | 5.66 | 5.66 | 5.66 | 5.64 | 7,610 |
| October 07, 2025 | 5.62 | 5.63 | 5.63 | 5.64 | 5.62 | 6,615 |
| October 06, 2025 | 5.63 | 5.61 | 5.61 | 5.64 | 5.61 | 18,885 |
| October 03, 2025 | 5.61 | 5.61 | 5.61 | 5.63 | 5.58 | 8,167 |
| October 02, 2025 | 5.58 | 5.59 | 5.59 | 5.59 | 5.58 | 5,573 |
| October 01, 2025 | 5.57 | 5.61 | 5.61 | 5.61 | 5.57 | 23,762 |
| September 30, 2025 | 5.56 | 5.58 | 5.58 | 5.58 | 5.56 | 4,472 |
| September 29, 2025 | 5.57 | 5.57 | 5.57 | 5.58 | 5.56 | 70,796 |
| 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 |