3.79
+0.133(+3.63%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |