5.26
+0.4(+8.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.85 | 5.26 | 5.54 | 5.32 | 4.75 | 66,749 |
| August 15, 2025 | 4.67 | 4.94 | 4.94 | 4.94 | 4.6 | 57,618 |
| August 14, 2025 | 4.87 | 4.79 | 4.79 | 5 | 4.7 | 37,854 |
| August 13, 2025 | 4.52 | 4.87 | 4.87 | 5 | 4.52 | 35,431 |
| August 12, 2025 | 4.47 | 4.75 | 4.75 | 4.75 | 4.4 | 42,150 |
| August 11, 2025 | 4.26 | 4.34 | 4.34 | 4.49 | 4.1 | 9,219 |
| August 08, 2025 | 4.09 | 4.16 | 4.16 | 4.31 | 4.09 | 9,299 |
| August 07, 2025 | 4.05 | 4.07 | 4.07 | 4.1 | 4 | 3,650 |
| August 06, 2025 | 4.2 | 4.07 | 4.07 | 4.34 | 4.07 | 57,053 |
| August 05, 2025 | 4.07 | 4.14 | 4.14 | 4.14 | 4.03 | 4,719 |
| August 04, 2025 | 4 | 3.98 | 3.98 | 4.21 | 3.9 | 22,558 |
| August 01, 2025 | 3.97 | 3.82 | 3.82 | 3.97 | 3.68 | 17,220 |
| July 31, 2025 | 4.06 | 4.02 | 4.03 | 4.06 | 3.91 | 5,355 |
| July 30, 2025 | 4.26 | 4.09 | 4.09 | 4.7 | 3.93 | 89,953 |
| July 29, 2025 | 3.29 | 3.74 | 3.74 | 3.74 | 3.25 | 49,415 |
| July 28, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.18 | 4,839 |
| July 25, 2025 | 3.18 | 3.2 | 3.2 | 3.2 | 3.16 | 4,496 |
| July 24, 2025 | 3.13 | 3.18 | 3.18 | 3.18 | 3.13 | 14,081 |
| July 23, 2025 | 3.12 | 3.17 | 3.17 | 3.18 | 3.07 | 3,941 |
| July 22, 2025 | 3.02 | 3.11 | 3.11 | 3.11 | 3.02 | 1,955 |
| July 21, 2025 | 3.08 | 3.07 | 3.07 | 3.11 | 3 | 16,695 |
| July 18, 2025 | 3.09 | 3.04 | 3.04 | 3.1 | 3.01 | 11,054 |
| July 17, 2025 | 3.02 | 3.06 | 3.06 | 3.07 | 3.02 | 1,500 |
| July 16, 2025 | 3.07 | 3.05 | 3.05 | 3.09 | 3 | 11,312 |
| July 15, 2025 | 2.88 | 3.01 | 3.01 | 3.01 | 2.88 | 5,637 |
| July 14, 2025 | 2.95 | 2.98 | 2.98 | 3.04 | 2.92 | 5,288 |
| July 11, 2025 | 2.96 | 2.94 | 2.94 | 2.96 | 2.93 | 3,348 |
| July 10, 2025 | 2.82 | 2.88 | 2.9 | 2.88 | 2.82 | 1,500 |
| July 09, 2025 | 2.91 | 2.92 | 2.92 | 3 | 2.85 | 21,682 |
| July 08, 2025 | 2.89 | 2.94 | 2.94 | 2.97 | 2.87 | 28,093 |
| July 07, 2025 | 2.84 | 2.85 | 2.85 | 2.85 | 2.84 | 1,817 |
| July 04, 2025 | 2.8 | 2.83 | 2.83 | 2.83 | 2.8 | 2,265 |
| July 03, 2025 | 2.84 | 2.84 | 2.84 | 2.89 | 2.8 | 17,871 |
| July 02, 2025 | 2.75 | 2.85 | 2.85 | 2.89 | 2.75 | 30,595 |
| July 01, 2025 | 2.69 | 2.69 | 2.69 | 2.8 | 2.61 | 31,042 |
| June 30, 2025 | 2.61 | 2.62 | 2.67 | 2.62 | 2.61 | 3,700 |
| June 27, 2025 | 2.62 | 2.61 | 2.61 | 2.7 | 2.61 | 1,916 |
| June 26, 2025 | 2.6 | 2.6 | 2.6 | 2.73 | 2.6 | 19,711 |
| June 25, 2025 | 2.7 | 2.66 | 2.66 | 2.7 | 2.61 | 931 |
| June 24, 2025 | 2.61 | 2.73 | 2.73 | 2.73 | 2.6 | 7,532 |
| June 23, 2025 | 2.6 | 2.66 | 2.66 | 2.66 | 2.6 | 6,293 |
| June 20, 2025 | 2.61 | 2.55 | 2.55 | 2.61 | 2.45 | 19,563 |
| June 19, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 200 |
| June 18, 2025 | 2.52 | 2.61 | 2.61 | 2.61 | 2.52 | 400 |
| June 17, 2025 | 2.52 | 2.56 | 2.56 | 2.56 | 2.51 | 9,548 |
| June 16, 2025 | 2.8 | 2.51 | 2.51 | 2.81 | 2.44 | 27,722 |
| June 13, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 5,000 |
| June 12, 2025 | 2.71 | 2.64 | 2.64 | 2.8 | 2.64 | 5,000 |
| June 11, 2025 | 2.45 | 2.74 | 2.71 | 2.74 | 2.45 | 19,884 |
| June 10, 2025 | 2.9 | 2.01 | 2.01 | 2.9 | 2 | 50,275 |
| June 09, 2025 | 2.94 | 2.96 | 2.96 | 2.96 | 2.94 | 3,145 |
| June 06, 2025 | 2.95 | 2.99 | 2.99 | 2.99 | 2.89 | 2,786 |
| June 05, 2025 | 2.93 | 2.99 | 2.99 | 2.99 | 2.89 | 6,532 |
| June 04, 2025 | 2.92 | 2.96 | 2.96 | 2.96 | 2.92 | 2,008 |
| June 03, 2025 | 2.94 | 3.02 | 3.02 | 3.02 | 2.85 | 24,338 |
| June 02, 2025 | 2.97 | 2.86 | 2.86 | 2.97 | 2.79 | 12,071 |
| May 30, 2025 | 2.91 | 2.98 | 2.98 | 2.98 | 2.9 | 7,250 |
| May 29, 2025 | 3.06 | 2.98 | 2.98 | 3.07 | 2.97 | 14,360 |
| May 28, 2025 | 3.01 | 2.97 | 2.97 | 3.01 | 2.91 | 14,146 |
| May 27, 2025 | 3.08 | 3 | 3 | 3.08 | 2.94 | 8,556 |