4.76
+0.05(+1.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.7 | 4.71 | 4.71 | 4.71 | 4.68 | 240 |
| September 04, 2025 | 4.79 | 4.83 | 4.83 | 4.85 | 4.79 | 33 |
| September 03, 2025 | 4.88 | 4.95 | 4.95 | 4.95 | 4.84 | 510,070 |
| September 02, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | 40 |
| September 01, 2025 | 5.09 | 5.04 | 5.04 | 5.09 | 5.04 | 624 |
| August 29, 2025 | 5.1 | 5.11 | 5.11 | 5.16 | 5.1 | 71 |
| August 28, 2025 | 5.09 | 5.06 | 5.06 | 5.14 | 5.06 | 2,940 |
| August 27, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 5.01 | 140 |
| August 26, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.97 | 1,585 |
| August 22, 2025 | 5.46 | 5.45 | 5.45 | 5.48 | 5.42 | 1,546 |
| August 21, 2025 | 5.23 | 5.4 | 5.4 | 5.44 | 5.23 | 36 |
| August 20, 2025 | 5.26 | 5.25 | 5.25 | 5.26 | 5.25 | 252 |
| August 19, 2025 | 5.29 | 5.28 | 5.28 | 5.31 | 5.27 | 2,332 |
| August 18, 2025 | 5.28 | 5.26 | 5.26 | 5.28 | 5.24 | 464 |
| August 15, 2025 | 5.31 | 5.28 | 5.28 | 5.31 | 5.28 | 1,042 |
| August 14, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 60 |
| August 13, 2025 | 5.26 | 5.27 | 5.27 | 5.27 | 5.26 | 4,798 |
| August 12, 2025 | 5.29 | 5.34 | 5.34 | 5.34 | 5.29 | 71 |
| August 11, 2025 | 5.34 | 5.29 | 5.29 | 5.34 | 5.29 | 56 |
| August 08, 2025 | 5.29 | 5.37 | 5.37 | 5.38 | 5.29 | 28 |
| August 07, 2025 | 5.26 | 5.3 | 5.3 | 5.32 | 5.26 | 356 |
| August 06, 2025 | 5.38 | 5.31 | 5.31 | 5.39 | 5.31 | 10 |
| August 05, 2025 | 5.11 | 5.17 | 5.17 | 5.17 | 5.11 | 451 |
| August 04, 2025 | 5.18 | 5.14 | 5.14 | 5.2 | 5.14 | 935 |
| August 01, 2025 | 5.39 | 5.18 | 5.18 | 5.39 | 5.18 | 753 |
| July 31, 2025 | 5.31 | 5.32 | 5.32 | 5.32 | 5.28 | 1,082 |
| July 30, 2025 | 5.39 | 5.29 | 5.29 | 5.39 | 5.29 | 213 |
| July 29, 2025 | 5.38 | 5.32 | 5.32 | 5.38 | 5.32 | 61 |
| July 28, 2025 | 5.34 | 5.28 | 5.28 | 5.34 | 5.27 | 146 |
| July 25, 2025 | 5.26 | 5.24 | 5.24 | 5.33 | 5.24 | 1,278 |
| July 24, 2025 | 5 | 5.01 | 5.01 | 5.01 | 4.93 | 842 |
| July 23, 2025 | 5 | 4.97 | 4.97 | 5 | 4.96 | 84 |
| July 22, 2025 | 4.95 | 4.94 | 4.94 | 4.97 | 4.94 | 122 |
| July 21, 2025 | 4.99 | 4.92 | 4.92 | 4.99 | 4.92 | 1,720 |
| July 18, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 26 |
| July 17, 2025 | 5.06 | 5 | 5 | 5.06 | 4.95 | 364 |
| July 16, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 50 |
| July 15, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.13 | 16 |
| July 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 10 |
| July 11, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 4 |
| July 10, 2025 | 5.12 | 5.17 | 5.17 | 5.17 | 5.12 | 1,159 |
| July 09, 2025 | 5.19 | 5.15 | 5.15 | 5.19 | 5.15 | 40 |
| July 08, 2025 | 5.09 | 5.18 | 5.18 | 5.18 | 5.09 | 127 |
| July 07, 2025 | 5.12 | 5.09 | 5.09 | 5.12 | 5.08 | 38 |
| July 04, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5.06 | 118 |
| July 03, 2025 | 5.05 | 5.21 | 5.21 | 5.21 | 5.05 | 1,772 |
| July 02, 2025 | 4.88 | 4.9 | 4.9 | 4.9 | 4.88 | 7 |
| July 01, 2025 | 4.83 | 4.76 | 4.76 | 4.83 | 4.76 | 371 |
| June 30, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 53 |
| June 27, 2025 | 4.89 | 4.82 | 4.82 | 4.89 | 4.82 | 2 |
| June 26, 2025 | 4.83 | 4.81 | 4.81 | 4.86 | 4.79 | 1,362 |
| June 25, 2025 | 4.87 | 4.82 | 4.82 | 4.92 | 4.8 | 827 |
| June 24, 2025 | 5 | 4.89 | 4.89 | 5 | 4.8 | 2,713 |
| June 23, 2025 | 5.22 | 5.43 | 5.43 | 5.49 | 5.21 | 17,226 |
| June 20, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 26 |
| June 19, 2025 | 5.15 | 5.24 | 5.24 | 5.24 | 5.15 | 27 |
| June 18, 2025 | 5.13 | 5.11 | 5.11 | 5.2 | 5.11 | 205 |
| June 17, 2025 | 4.98 | 5.07 | 5.07 | 5.07 | 4.98 | 33 |
| June 16, 2025 | 4.99 | 5 | 5 | 5.19 | 4.96 | 627 |
| June 13, 2025 | 4.95 | 4.87 | 4.87 | 5 | 4.86 | 1,732 |
