4.01
-0.14(-3.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.05 | 4.01 | 4.01 | 4.13 | 3.88 | 4,491 |
| September 25, 2025 | 4.02 | 4.15 | 4.15 | 4.19 | 3.89 | 7,933 |
| September 24, 2025 | 3.67 | 4 | 4 | 4.18 | 3.67 | 13,500 |
| September 23, 2025 | 3.69 | 3.75 | 3.75 | 3.82 | 3.64 | 13,500 |
| September 22, 2025 | 3.63 | 3.59 | 3.59 | 3.63 | 3.59 | 470 |
| September 19, 2025 | 3.58 | 3.86 | 3.86 | 3.86 | 3.58 | 6,050 |
| September 18, 2025 | 3.68 | 3.72 | 3.72 | 3.72 | 3.66 | 1,000 |
| September 17, 2025 | 3.4 | 3.47 | 3.47 | 3.47 | 3.4 | 3,830 |
| September 16, 2025 | 3.45 | 3.4 | 3.4 | 3.53 | 3.4 | 1,015 |
| September 15, 2025 | 3.41 | 3.52 | 3.52 | 3.6 | 3.41 | 6,727 |
| September 12, 2025 | 3.47 | 3.5 | 3.5 | 3.52 | 3.47 | 1,650 |
| September 11, 2025 | 3.4 | 3.55 | 3.55 | 3.58 | 3.4 | 1,650 |
| September 10, 2025 | 3.65 | 3.5 | 3.5 | 3.69 | 3.48 | 4,142 |
| September 09, 2025 | 3.68 | 3.65 | 3.65 | 3.8 | 3.6 | 2,214 |
| September 08, 2025 | 3.77 | 3.75 | 3.75 | 3.77 | 3.6 | 242 |
| September 05, 2025 | 3.61 | 3.74 | 3.74 | 3.75 | 3.6 | 8,200 |
| September 04, 2025 | 3.68 | 3.63 | 3.63 | 3.72 | 3.63 | 2,704 |
| September 03, 2025 | 3.75 | 3.77 | 3.77 | 3.8 | 3.68 | 2,000 |
| September 02, 2025 | 3.7 | 3.79 | 3.79 | 3.79 | 3.61 | 2,000 |
| September 01, 2025 | 3.7 | 3.7 | 3.7 | 3.77 | 3.7 | 2,000 |
| August 29, 2025 | 3.79 | 3.72 | 3.72 | 3.95 | 3.65 | 3,902 |
| August 28, 2025 | 3.85 | 3.84 | 3.84 | 3.96 | 3.84 | 6,159 |
| August 27, 2025 | 4.18 | 3.92 | 3.92 | 4.31 | 3.82 | 8,154 |
| August 26, 2025 | 3.86 | 4.17 | 4.17 | 4.2 | 3.86 | 3,246 |
| August 25, 2025 | 3.86 | 3.94 | 3.94 | 3.97 | 3.84 | 1,290 |
| August 22, 2025 | 3.93 | 3.88 | 3.88 | 4.04 | 3.88 | 988 |
| August 21, 2025 | 3.82 | 4.05 | 4.05 | 4.05 | 3.82 | 192 |
| August 20, 2025 | 3.8 | 3.85 | 3.85 | 3.97 | 3.8 | 1,266 |
| August 19, 2025 | 3.8 | 3.96 | 3.96 | 4.01 | 3.77 | 762 |
| August 18, 2025 | 4.28 | 3.84 | 3.84 | 4.43 | 3.82 | 6,902 |
| August 15, 2025 | 4.31 | 4.29 | 4.29 | 4.63 | 4.15 | 7,725 |
| August 14, 2025 | 4.26 | 4.34 | 4.34 | 4.39 | 4.09 | 3,436 |
| August 13, 2025 | 3.59 | 4.25 | 4.25 | 4.38 | 3.59 | 12,158 |
| August 12, 2025 | 3.4 | 3.64 | 3.64 | 3.67 | 3.4 | 14,392 |
| August 11, 2025 | 3.16 | 3.3 | 3.3 | 3.91 | 3.06 | 14,316 |
| August 08, 2025 | 3.17 | 3.27 | 3.27 | 3.27 | 3.16 | 2,569 |
| August 07, 2025 | 3.29 | 3.21 | 3.21 | 3.3 | 3.21 | 20,407 |
| August 06, 2025 | 3.17 | 3.2 | 3.2 | 3.2 | 3.17 | 420 |
| August 05, 2025 | 3.03 | 3.21 | 3.21 | 3.32 | 3.03 | 420 |
| August 04, 2025 | 3.06 | 3.1 | 3.1 | 3.1 | 3.02 | 420 |
| August 01, 2025 | 3.09 | 3.05 | 3.05 | 3.11 | 3.05 | 1,005 |
| July 31, 2025 | 3.08 | 3.19 | 3.19 | 3.21 | 3.08 | 420 |
| July 30, 2025 | 3.13 | 3.17 | 3.17 | 3.2 | 3.12 | 1,030 |
| July 29, 2025 | 3.18 | 3.03 | 3.03 | 3.29 | 3.01 | 2,153 |
| July 28, 2025 | 3.26 | 3.19 | 3.19 | 3.36 | 3.19 | 2,415 |
| July 25, 2025 | 3.12 | 3.3 | 3.3 | 3.34 | 3.12 | 16,000 |
| July 24, 2025 | 3.21 | 3.19 | 3.19 | 3.34 | 3.18 | 16,000 |
| July 23, 2025 | 3.25 | 3.28 | 3.28 | 3.55 | 3.25 | 16,000 |
| July 22, 2025 | 3.02 | 3.22 | 3.22 | 3.22 | 3 | 599 |
| July 21, 2025 | 3.16 | 3.06 | 3.06 | 3.23 | 3.06 | 860 |
| July 18, 2025 | 2.97 | 3.1 | 3.1 | 3.1 | 2.97 | 818 |
| July 17, 2025 | 2.93 | 3.06 | 3.06 | 3.1 | 2.93 | 3,240 |
| July 16, 2025 | 2.91 | 2.96 | 2.96 | 3.03 | 2.79 | 554 |
| July 15, 2025 | 2.9 | 3.01 | 3.01 | 3.05 | 2.88 | 300 |
| July 14, 2025 | 2.84 | 2.9 | 2.9 | 2.91 | 2.84 | 1,317 |
| July 11, 2025 | 2.9 | 2.91 | 2.91 | 2.97 | 2.9 | 1,818 |
| July 10, 2025 | 2.91 | 2.96 | 2.96 | 3 | 2.91 | 783 |
| July 09, 2025 | 2.98 | 2.92 | 2.92 | 3.05 | 2.9 | 806 |
| July 08, 2025 | 2.87 | 3.08 | 3.08 | 3.09 | 2.87 | 320 |
| July 07, 2025 | 2.84 | 2.9 | 2.9 | 3.03 | 2.8 | 362 |