3.74
+0.05214(+1.41%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.67 | 3.74 | 3.74 | 3.78 | 3.66 | 23,189 |
| December 03, 2025 | 3.75 | 3.69 | 3.69 | 3.76 | 3.67 | 35,149 |
| December 02, 2025 | 3.78 | 3.75 | 3.75 | 3.86 | 3.74 | 27,046 |
| December 01, 2025 | 3.9 | 3.89 | 3.89 | 3.99 | 3.87 | 21,260 |
| November 28, 2025 | 4.33 | 4.02 | 4.02 | 4.41 | 3.78 | 84,538 |
| November 27, 2025 | 4.1 | 4.21 | 4.21 | 4.27 | 4.07 | 46,391 |
| November 26, 2025 | 4.02 | 4.04 | 4.04 | 4.18 | 3.96 | 55,996 |
| November 25, 2025 | 3.77 | 3.76 | 3.76 | 3.79 | 3.68 | 7,753 |
| November 24, 2025 | 3.78 | 3.81 | 3.81 | 3.85 | 3.77 | 32,572 |
| November 21, 2025 | 3.67 | 3.76 | 3.76 | 3.78 | 3.67 | 15,372 |
| November 20, 2025 | 3.78 | 3.76 | 3.76 | 3.97 | 3.76 | 61,625 |
| November 19, 2025 | 3.79 | 3.78 | 3.78 | 3.79 | 3.75 | 19,415 |
| November 18, 2025 | 3.79 | 3.76 | 3.76 | 3.82 | 3.74 | 43,512 |
| November 17, 2025 | 3.94 | 3.85 | 3.85 | 3.94 | 3.81 | 19,337 |
| November 14, 2025 | 3.89 | 3.89 | 3.89 | 3.91 | 3.81 | 24,767 |
| November 13, 2025 | 3.96 | 3.99 | 3.99 | 4.11 | 3.92 | 42,439 |
| November 12, 2025 | 3.84 | 3.9 | 3.9 | 3.96 | 3.8 | 91,895 |
| November 11, 2025 | 3.74 | 3.84 | 3.84 | 3.88 | 3.68 | 17,870 |
| November 10, 2025 | 3.8 | 3.79 | 3.79 | 3.87 | 3.72 | 35,967 |
| November 07, 2025 | 3.84 | 3.66 | 3.66 | 3.84 | 3.66 | 25,547 |
| November 06, 2025 | 3.9 | 3.84 | 3.84 | 3.9 | 3.77 | 124,248 |
| November 05, 2025 | 3.93 | 3.9 | 3.9 | 3.98 | 3.84 | 15,731 |
| November 04, 2025 | 3.93 | 3.98 | 3.98 | 4.03 | 3.91 | 34,815 |
| November 03, 2025 | 4.05 | 3.89 | 3.89 | 4.07 | 3.85 | 33,175 |
| October 31, 2025 | 4.02 | 4.09 | 4.09 | 4.13 | 4 | 15,465 |
| October 30, 2025 | 3.96 | 3.96 | 3.96 | 4.01 | 3.93 | 12,505 |
| October 29, 2025 | 3.99 | 3.97 | 3.97 | 4.04 | 3.92 | 14,770 |
| October 28, 2025 | 3.93 | 3.89 | 3.89 | 4 | 3.87 | 84,678 |
| October 27, 2025 | 4.06 | 3.95 | 3.95 | 4.15 | 3.93 | 23,424 |
| October 24, 2025 | 4.16 | 4.03 | 4.03 | 4.16 | 4.02 | 44,662 |
| October 23, 2025 | 4.22 | 4.13 | 4.13 | 4.22 | 4.08 | 44,103 |
| October 22, 2025 | 4.21 | 4.13 | 4.13 | 4.23 | 4.13 | 71,213 |
| October 21, 2025 | 4.26 | 4.18 | 4.18 | 4.26 | 4.08 | 71,529 |
| October 20, 2025 | 4.3 | 4.23 | 4.23 | 4.3 | 4.14 | 78,869 |
| October 17, 2025 | 4.35 | 4.36 | 4.33 | 4.37 | 4.26 | 26,568 |
| October 16, 2025 | 4.51 | 4.49 | 4.49 | 4.56 | 4.44 | 13,704 |
| October 15, 2025 | 4.5 | 4.46 | 4.46 | 4.52 | 4.36 | 24,670 |
| October 14, 2025 | 4.42 | 4.42 | 4.42 | 4.49 | 4.35 | 123,484 |
| October 13, 2025 | 4.64 | 4.49 | 4.49 | 4.73 | 4.49 | 37,229 |
| October 10, 2025 | 4.8 | 4.54 | 4.54 | 4.8 | 4.53 | 279,843 |
| October 09, 2025 | 4.75 | 4.82 | 4.82 | 4.84 | 4.67 | 141,227 |
| October 08, 2025 | 4.71 | 4.71 | 4.71 | 4.86 | 4.57 | 79,459 |
| October 07, 2025 | 4.56 | 4.52 | 4.52 | 4.63 | 4.41 | 60,959 |
| October 06, 2025 | 4.96 | 4.84 | 4.84 | 5.01 | 4.72 | 79,467 |
| October 03, 2025 | 4.98 | 4.96 | 4.97 | 5.16 | 4.9 | 85,594 |
| October 02, 2025 | 5.07 | 4.97 | 4.97 | 5.16 | 4.96 | 64,646 |
| October 01, 2025 | 5.04 | 5.13 | 5.13 | 5.34 | 5.01 | 155,177 |
| September 30, 2025 | 4.78 | 4.98 | 4.98 | 5.24 | 4.66 | 137,164 |
| September 29, 2025 | 4.38 | 4.48 | 4.48 | 4.58 | 4.2 | 71,796 |
| 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 |