3.79
-0.025(-0.66%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.71 | 3.79 | 3.79 | 3.79 | 3.71 | 1,002 |
| October 16, 2025 | 3.95 | 3.82 | 3.82 | 3.95 | 3.79 | 365 |
| October 15, 2025 | 4 | 3.9 | 3.9 | 4 | 3.9 | 3 |
| October 14, 2025 | 4 | 4 | 4 | 4 | 4 | 4 |
| October 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 6 |
| October 10, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 6 |
| October 09, 2025 | 4.06 | 4 | 4 | 4.06 | 4 | 5 |
| October 08, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1 |
| October 06, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | 1,616 |
| October 03, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0 |
| October 02, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 800 |
| October 01, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0 |
| September 30, 2025 | 4.05 | 4.04 | 4.04 | 4.05 | 4.04 | 1 |
| September 29, 2025 | 4.09 | 4.09 | 3.93 | 4.09 | 4.09 | 24 |
| September 26, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 5 |
| September 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 5,000 |
| September 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 70 |
| September 22, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 90 |
| September 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 90 |
| September 18, 2025 | 4.22 | 4.16 | 4.16 | 4.22 | 4.16 | 5,520 |
| September 17, 2025 | 4.17 | 4.14 | 4.14 | 4.17 | 4.14 | 1,742 |
| September 16, 2025 | 4.23 | 4.2 | 4.2 | 4.23 | 4.2 | 2 |
| September 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3 |
| September 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 284 |
| September 08, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 615 |
| September 05, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2 |
| September 04, 2025 | 4.21 | 4.28 | 4.28 | 4.28 | 4.21 | 167 |
| September 03, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
| September 02, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2 |
| August 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 400 |
| August 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 722 |
| August 20, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 5,756 |
| August 18, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0 |
| August 15, 2025 | 4.19 | 4.32 | 4.32 | 4.32 | 4.19 | 1,334 |
| August 14, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1,000 |
| August 13, 2025 | 4.24 | 4.16 | 4.16 | 4.24 | 4.16 | 1,480 |
| August 12, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0 |
| August 11, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 4 |
| August 08, 2025 | 4.35 | 4.33 | 4.33 | 4.35 | 4.33 | 18 |
| August 07, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0 |
| August 06, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 45 |
| August 05, 2025 | 4.53 | 4.45 | 4.45 | 4.53 | 4.45 | 2,806 |
| August 04, 2025 | 4.47 | 4.44 | 4.44 | 4.49 | 4.43 | 2,272 |
| July 31, 2025 | 4.71 | 4.61 | 4.61 | 4.71 | 4.61 | 2,234 |
| July 30, 2025 | 4.66 | 4.65 | 4.65 | 4.71 | 4.64 | 2,194 |
| July 29, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 20,012 |
| July 28, 2025 | 4.92 | 4.77 | 4.77 | 4.92 | 4.77 | 38 |
| July 25, 2025 | 4.75 | 4.78 | 4.78 | 4.79 | 4.68 | 846 |
| July 24, 2025 | 4.85 | 4.76 | 4.76 | 4.85 | 4.76 | 1,800 |
| July 21, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
| July 18, 2025 | 5 | 4.9 | 4.9 | 5 | 4.9 | 8 |
| July 17, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 163 |
| July 16, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 |
| July 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3 |
| July 10, 2025 | 5 | 4.93 | 4.93 | 5 | 4.93 | 22 |
| July 07, 2025 | 4.83 | 4.84 | 4.84 | 4.84 | 4.83 | 290 |
| July 04, 2025 | 4.88 | 4.83 | 4.83 | 4.88 | 4.83 | 2 |
| July 03, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 10 |
| July 02, 2025 | 4.81 | 4.77 | 4.77 | 4.81 | 4.77 | 14,257 |
| July 01, 2025 | 4.76 | 4.88 | 4.88 | 4.88 | 4.75 | 4,480 |