0.78
+0.014(+1.83%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 0.78 | 0.77 | 0.77 | 0.79 | 0.77 | 10,000 |
September 26, 2025 | 0.8 | 0.78 | 0.78 | 0.8 | 0.77 | 13,270 |
September 25, 2025 | 0.82 | 0.8 | 0.8 | 0.83 | 0.8 | 10,000 |
September 24, 2025 | 0.84 | 0.82 | 0.82 | 0.84 | 0.82 | 10,000 |
September 23, 2025 | 0.78 | 0.84 | 0.84 | 0.85 | 0.78 | 10,000 |
September 22, 2025 | 0.79 | 0.78 | 0.78 | 0.8 | 0.78 | 10,000 |
September 19, 2025 | 0.79 | 0.8 | 0.8 | 0.8 | 0.78 | 10,000 |
September 18, 2025 | 0.8 | 0.8 | 0.8 | 0.81 | 0.78 | 17,586 |
September 17, 2025 | 0.82 | 0.81 | 0.81 | 0.85 | 0.8 | 10,000 |
September 16, 2025 | 0.82 | 0.82 | 0.82 | 0.83 | 0.81 | 33,002 |
September 15, 2025 | 0.78 | 0.82 | 0.82 | 0.82 | 0.78 | 19,615 |
September 12, 2025 | 0.78 | 0.79 | 0.79 | 0.79 | 0.77 | 2,221 |
September 11, 2025 | 0.76 | 0.78 | 0.78 | 0.78 | 0.76 | 16,091 |
September 10, 2025 | 0.76 | 0.77 | 0.77 | 0.78 | 0.76 | 8,007 |
September 09, 2025 | 0.74 | 0.76 | 0.76 | 0.76 | 0.74 | 4,999 |
September 08, 2025 | 0.74 | 0.75 | 0.75 | 0.75 | 0.74 | 9,402 |
September 05, 2025 | 0.75 | 0.74 | 0.74 | 0.76 | 0.74 | 3,407 |
September 04, 2025 | 0.73 | 0.75 | 0.75 | 0.75 | 0.73 | 4,669 |
September 03, 2025 | 0.72 | 0.73 | 0.73 | 0.74 | 0.72 | 16,135 |
September 02, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 1,557 |
September 01, 2025 | 0.72 | 0.73 | 0.73 | 0.73 | 0.72 | 4,343 |
August 29, 2025 | 0.75 | 0.72 | 0.72 | 0.75 | 0.71 | 400 |
August 28, 2025 | 0.73 | 0.75 | 0.75 | 0.76 | 0.73 | 4,260 |
August 27, 2025 | 0.69 | 0.73 | 0.73 | 0.74 | 0.69 | 14,177 |
August 26, 2025 | 0.69 | 0.7 | 0.7 | 0.7 | 0.69 | 794 |
August 25, 2025 | 0.72 | 0.7 | 0.7 | 0.72 | 0.7 | 3,051 |
August 22, 2025 | 0.7 | 0.72 | 0.72 | 0.73 | 0.7 | 2,017 |
August 21, 2025 | 0.74 | 0.71 | 0.71 | 0.74 | 0.7 | 4,614 |
August 20, 2025 | 0.74 | 0.74 | 0.74 | 0.75 | 0.73 | 931 |
August 19, 2025 | 0.75 | 0.75 | 0.75 | 0.76 | 0.75 | 2,674 |
August 18, 2025 | 0.76 | 0.75 | 0.75 | 0.77 | 0.75 | 7,293 |
August 15, 2025 | 0.71 | 0.76 | 0.76 | 0.79 | 0.71 | 35,976 |
August 14, 2025 | 0.58 | 0.73 | 0.73 | 0.78 | 0.58 | 35,976 |
August 13, 2025 | 0.58 | 0.56 | 0.56 | 0.6 | 0.55 | 37,342 |
August 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 12,959 |
August 11, 2025 | 0.58 | 0.58 | 0.58 | 0.59 | 0.57 | 3,695 |
August 08, 2025 | 0.59 | 0.59 | 0.59 | 0.6 | 0.58 | 2,000 |
August 07, 2025 | 0.57 | 0.59 | 0.59 | 0.59 | 0.57 | 2,000 |
August 06, 2025 | 0.62 | 0.58 | 0.58 | 0.62 | 0.57 | 1,772 |
August 05, 2025 | 0.6 | 0.62 | 0.62 | 0.63 | 0.6 | 1,458 |
August 04, 2025 | 0.59 | 0.6 | 0.6 | 0.61 | 0.59 | 22,669 |
August 01, 2025 | 0.61 | 0.59 | 0.59 | 0.61 | 0.58 | 6,711 |
July 31, 2025 | 0.61 | 0.62 | 0.62 | 0.62 | 0.61 | 6,372 |
July 30, 2025 | 0.63 | 0.6 | 0.6 | 0.65 | 0.6 | 3,273 |
July 29, 2025 | 0.65 | 0.62 | 0.62 | 0.65 | 0.61 | 10,000 |
July 28, 2025 | 0.66 | 0.65 | 0.65 | 0.68 | 0.65 | 10,000 |
July 25, 2025 | 0.65 | 0.66 | 0.66 | 0.66 | 0.65 | 7,970 |
July 24, 2025 | 0.64 | 0.66 | 0.66 | 0.66 | 0.63 | 12,804 |
July 23, 2025 | 0.6 | 0.65 | 0.65 | 0.65 | 0.6 | 6,629 |
July 22, 2025 | 0.59 | 0.59 | 0.59 | 0.6 | 0.58 | 3,525 |
July 21, 2025 | 0.6 | 0.6 | 0.6 | 0.61 | 0.6 | 4,824 |
July 18, 2025 | 0.59 | 0.61 | 0.61 | 0.61 | 0.59 | 5,761 |
July 17, 2025 | 0.57 | 0.59 | 0.59 | 0.59 | 0.57 | 4,700 |
July 16, 2025 | 0.57 | 0.59 | 0.59 | 0.59 | 0.57 | 2,000 |
July 15, 2025 | 0.55 | 0.58 | 0.58 | 0.58 | 0.55 | 6,544 |
July 14, 2025 | 0.55 | 0.56 | 0.56 | 0.56 | 0.54 | 5,810 |
July 11, 2025 | 0.56 | 0.57 | 0.57 | 0.57 | 0.56 | 1,064 |
July 10, 2025 | 0.54 | 0.56 | 0.56 | 0.57 | 0.54 | 5,134 |
July 09, 2025 | 0.53 | 0.55 | 0.55 | 0.56 | 0.53 | 28,660 |
July 08, 2025 | 0.54 | 0.53 | 0.53 | 0.55 | 0.52 | 4,400 |