6.21
-0.02(-0.32%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.32 | 6.21 | 6.21 | 6.33 | 6.18 | 530,319 |
| September 26, 2025 | 6.24 | 6.23 | 6.23 | 6.25 | 6.22 | 2,233 |
| September 25, 2025 | 6.27 | 6.21 | 6.21 | 6.27 | 6.21 | 130 |
| September 24, 2025 | 6.3 | 6.3 | 6.3 | 6.32 | 6.29 | 3,058 |
| September 23, 2025 | 6.33 | 6.36 | 6.36 | 6.36 | 6.32 | 1,026 |
| September 22, 2025 | 6.32 | 6.31 | 6.31 | 6.32 | 6.26 | 860 |
| September 19, 2025 | 6.39 | 6.34 | 6.34 | 6.4 | 6.33 | 3,889 |
| September 18, 2025 | 6.29 | 6.33 | 6.33 | 6.33 | 6.29 | 3,889 |
| September 17, 2025 | 6.21 | 6.25 | 6.25 | 6.27 | 6.2 | 499 |
| September 16, 2025 | 6.24 | 6.22 | 6.22 | 6.26 | 6.2 | 262 |
| September 15, 2025 | 6.33 | 6.28 | 6.28 | 6.34 | 6.28 | 826 |
| September 12, 2025 | 6.37 | 6.33 | 6.33 | 6.4 | 6.33 | 9,437 |
| September 11, 2025 | 6.32 | 6.39 | 6.39 | 6.42 | 6.32 | 1,692 |
| September 10, 2025 | 6.41 | 6.3 | 6.3 | 6.42 | 6.3 | 355 |
| September 09, 2025 | 6.35 | 6.37 | 6.37 | 6.38 | 6.34 | 453 |
| September 08, 2025 | 6.36 | 6.35 | 6.35 | 6.41 | 6.32 | 1,808 |
| September 05, 2025 | 6.34 | 6.35 | 6.35 | 6.35 | 6.31 | 2,018 |
| September 04, 2025 | 6.31 | 6.3 | 6.3 | 6.33 | 6.27 | 189 |
| September 03, 2025 | 6.29 | 6.29 | 6.29 | 6.32 | 6.26 | 1,535 |
| September 02, 2025 | 6.18 | 6.27 | 6.27 | 6.3 | 6.18 | 708 |
| September 01, 2025 | 6.19 | 6.2 | 6.2 | 6.21 | 6.16 | 1,482 |
| August 29, 2025 | 6.19 | 6.17 | 6.17 | 6.19 | 6.15 | 614 |
| August 28, 2025 | 6.22 | 6.21 | 6.21 | 6.24 | 6.21 | 184 |
| August 27, 2025 | 6.23 | 6.23 | 6.23 | 6.25 | 6.22 | 2 |
| August 26, 2025 | 6.13 | 6.17 | 6.17 | 6.17 | 6.11 | 27 |
| August 25, 2025 | 6.25 | 6.18 | 6.18 | 6.26 | 6.18 | 458 |
| August 22, 2025 | 6.24 | 6.28 | 6.28 | 6.29 | 6.24 | 537 |
| August 21, 2025 | 6.2 | 6.24 | 6.24 | 6.24 | 6.17 | 2,645 |
| August 20, 2025 | 6.18 | 6.15 | 6.15 | 6.2 | 6.14 | 2,645 |
| August 19, 2025 | 6.2 | 6.21 | 6.21 | 6.23 | 6.2 | 463 |
| August 18, 2025 | 6.23 | 6.25 | 6.25 | 6.3 | 6.23 | 977 |
| August 15, 2025 | 6.22 | 6.22 | 6.22 | 6.23 | 6.18 | 738 |
| August 14, 2025 | 6.13 | 6.11 | 6.11 | 6.14 | 6.09 | 1,371 |
| August 13, 2025 | 6.03 | 6.1 | 6.1 | 6.1 | 6.02 | 161 |
| August 12, 2025 | 5.97 | 5.99 | 5.99 | 5.99 | 5.97 | 423 |
| August 11, 2025 | 5.91 | 5.99 | 5.99 | 5.99 | 5.91 | 3,672 |
| August 08, 2025 | 5.93 | 5.83 | 5.83 | 5.94 | 5.83 | 985 |
| August 07, 2025 | 5.92 | 5.83 | 5.83 | 5.94 | 5.83 | 331 |
| August 06, 2025 | 6.16 | 5.95 | 5.95 | 6.17 | 5.92 | 624 |
| August 05, 2025 | 6.16 | 6.14 | 6.14 | 6.2 | 6.14 | 250 |
| August 04, 2025 | 6.08 | 6.11 | 6.11 | 6.11 | 6.07 | 5,362 |
| August 01, 2025 | 6.13 | 6.02 | 6.02 | 6.13 | 6.02 | 4,830 |
| July 31, 2025 | 6.2 | 6.21 | 6.21 | 6.22 | 6.19 | 121 |
| July 30, 2025 | 6.16 | 6.24 | 6.24 | 6.24 | 6.14 | 366 |
| July 29, 2025 | 6.26 | 6.17 | 6.17 | 6.27 | 6.17 | 962 |
| July 28, 2025 | 6.2 | 6.2 | 6.2 | 6.24 | 6.2 | 2,460 |
| July 25, 2025 | 6.18 | 6.15 | 6.15 | 6.2 | 6.15 | 512 |
| July 24, 2025 | 6.15 | 6.18 | 6.18 | 6.22 | 6.15 | 22,564 |
| July 23, 2025 | 6.06 | 6.18 | 6.18 | 6.18 | 6.06 | 7,222 |
| July 22, 2025 | 6 | 6.05 | 6.05 | 6.07 | 5.99 | 1,226 |
| July 21, 2025 | 6.04 | 6.02 | 6.02 | 6.06 | 6.01 | 7,228 |
| July 18, 2025 | 6.14 | 6.11 | 6.11 | 6.14 | 6.09 | 32 |
| July 17, 2025 | 6.12 | 6.14 | 6.14 | 6.14 | 6.1 | 1,127 |
| July 16, 2025 | 6.03 | 6 | 6 | 6.05 | 6 | 1,447 |
| July 15, 2025 | 6.13 | 6.03 | 6.03 | 6.13 | 6.03 | 1,447 |
| July 14, 2025 | 6.04 | 6.11 | 6.11 | 6.12 | 6.02 | 496 |
| July 11, 2025 | 6.12 | 6.06 | 6.06 | 6.12 | 6.06 | 65 |
| July 10, 2025 | 6.1 | 6.14 | 6.14 | 6.18 | 6.1 | 1,116 |
| July 09, 2025 | 5.91 | 6.08 | 6.08 | 6.09 | 5.91 | 113 |
| July 08, 2025 | 5.88 | 5.93 | 5.93 | 5.95 | 5.87 | 310 |