4.25
-0.04775(-1.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.3 | 4.25 | 4.25 | 4.39 | 4.13 | 60,764 |
| September 25, 2025 | 4.41 | 4.3 | 4.3 | 4.41 | 4.25 | 50,318 |
| September 24, 2025 | 4.3 | 4.44 | 4.44 | 4.5 | 4.21 | 59,064 |
| September 23, 2025 | 4.4 | 4.32 | 4.32 | 4.4 | 4.28 | 46,661 |
| September 22, 2025 | 4.41 | 4.35 | 4.35 | 4.45 | 4.18 | 133,230 |
| September 19, 2025 | 4.28 | 4.39 | 4.39 | 4.64 | 4.26 | 192,649 |
| September 18, 2025 | 4.25 | 4.28 | 4.28 | 4.38 | 4.18 | 96,735 |
| September 17, 2025 | 3.78 | 4.2 | 4.2 | 4.37 | 3.78 | 760,033 |
| September 16, 2025 | 3.81 | 3.78 | 3.78 | 3.88 | 3.72 | 32,427 |
| September 15, 2025 | 3.79 | 3.83 | 3.83 | 3.92 | 3.77 | 20,747 |
| September 12, 2025 | 3.9 | 3.81 | 3.81 | 4 | 3.81 | 34,767 |
| September 11, 2025 | 3.8 | 3.88 | 3.88 | 3.89 | 3.8 | 32,007 |
| September 10, 2025 | 3.81 | 3.81 | 3.81 | 3.93 | 3.75 | 91,097 |
| September 09, 2025 | 3.58 | 3.83 | 3.83 | 3.87 | 3.54 | 57,407 |
| September 08, 2025 | 3.69 | 3.56 | 3.56 | 3.76 | 3.52 | 136,728 |
| September 05, 2025 | 3.78 | 3.72 | 3.72 | 3.81 | 3.67 | 94,377 |
| September 04, 2025 | 3.85 | 3.77 | 3.77 | 3.94 | 3.72 | 170,148 |
| September 03, 2025 | 3.9 | 3.81 | 3.81 | 3.92 | 3.59 | 191,819 |
| September 02, 2025 | 3.72 | 3.47 | 3.47 | 3.82 | 3.46 | 92,559 |
| September 01, 2025 | 3.83 | 3.76 | 3.76 | 3.98 | 3.71 | 109,624 |
| August 29, 2025 | 3.85 | 3.83 | 3.82 | 3.96 | 3.8 | 290,681 |
| August 28, 2025 | 3.82 | 3.83 | 3.83 | 3.93 | 3.78 | 75,854 |
| August 27, 2025 | 3.83 | 3.81 | 3.81 | 3.92 | 3.72 | 28,677 |
| August 26, 2025 | 3.78 | 3.85 | 3.85 | 3.98 | 3.7 | 93,815 |
| August 22, 2025 | 4.95 | 5.06 | 5.06 | 5.21 | 4.93 | 48,731 |
| August 21, 2025 | 4.9 | 4.94 | 4.94 | 5.03 | 4.9 | 15,281 |
| August 20, 2025 | 4.94 | 4.92 | 4.92 | 5.05 | 4.91 | 54,022 |
| August 19, 2025 | 5.06 | 5.13 | 5.13 | 5.23 | 4.84 | 159,620 |
| August 18, 2025 | 5.14 | 5.01 | 5.01 | 5.42 | 4.83 | 204,747 |
| August 15, 2025 | 4.51 | 4.78 | 4.78 | 4.91 | 4.5 | 122,377 |
| August 14, 2025 | 4.87 | 4.41 | 4.41 | 4.95 | 4.3 | 93,559 |
| August 13, 2025 | 4.03 | 4.58 | 4.58 | 4.69 | 3.97 | 181,558 |
| August 12, 2025 | 3.85 | 3.97 | 3.97 | 4.18 | 3.75 | 80,666 |
| August 11, 2025 | 3.92 | 3.65 | 3.65 | 3.99 | 3.64 | 57,049 |
| August 08, 2025 | 3.63 | 3.77 | 3.77 | 3.83 | 3.61 | 92,349 |
| August 07, 2025 | 3.55 | 3.56 | 3.56 | 3.79 | 3.48 | 110,509 |
| August 06, 2025 | 3.39 | 3.47 | 3.47 | 3.49 | 3.3 | 34,510 |
| August 05, 2025 | 3.23 | 3.35 | 3.35 | 3.4 | 3.21 | 26,522 |
| August 04, 2025 | 3.21 | 3.18 | 3.18 | 3.29 | 3.12 | 29,001 |
| August 01, 2025 | 3.22 | 3.11 | 3.11 | 3.25 | 3.1 | 29,772 |
| July 31, 2025 | 3.27 | 3.25 | 3.25 | 3.31 | 3.21 | 118,495 |
| July 30, 2025 | 3.36 | 3.36 | 3.36 | 3.5 | 3.27 | 47,345 |
| July 29, 2025 | 3.26 | 3.3 | 3.3 | 3.4 | 3.23 | 39,427 |
| July 28, 2025 | 3.28 | 3.23 | 3.23 | 3.3 | 3.12 | 103,397 |
| July 25, 2025 | 3.3 | 3.29 | 3.29 | 3.38 | 3.2 | 87,065 |
| July 24, 2025 | 3.08 | 3.41 | 3.41 | 3.47 | 3.03 | 99,835 |
| July 23, 2025 | 2.7 | 2.95 | 2.95 | 3.04 | 2.68 | 112,534 |
| July 22, 2025 | 2.67 | 2.61 | 2.61 | 2.67 | 2.6 | 8,558 |
| July 21, 2025 | 2.74 | 2.69 | 2.69 | 2.76 | 2.66 | 11,808 |
| July 18, 2025 | 2.76 | 2.73 | 2.73 | 2.78 | 2.7 | 8,140 |
| July 17, 2025 | 2.8 | 2.75 | 2.75 | 2.85 | 2.73 | 31,277 |
| July 16, 2025 | 2.8 | 2.79 | 2.79 | 2.88 | 2.75 | 17,019 |
| July 15, 2025 | 2.66 | 2.79 | 2.79 | 2.85 | 2.57 | 33,258 |
| July 14, 2025 | 2.58 | 2.68 | 2.68 | 2.86 | 2.56 | 59,217 |
| July 11, 2025 | 2.56 | 2.52 | 2.52 | 2.61 | 2.52 | 7,852 |
| July 10, 2025 | 2.44 | 2.53 | 2.53 | 2.56 | 2.4 | 18,558 |
| July 09, 2025 | 2.46 | 2.42 | 2.42 | 2.48 | 2.4 | 10,634 |
| July 08, 2025 | 2.36 | 2.42 | 2.42 | 2.43 | 2.36 | 74,860 |
| July 07, 2025 | 2.5 | 2.4 | 2.4 | 2.55 | 2.38 | 116,477 |
| July 04, 2025 | 2.39 | 2.44 | 2.44 | 2.49 | 2.35 | 86,067 |