4.28
+0.003(+0.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.26 | 4.28 | 4.28 | 4.29 | 4.26 | 17,764 |
| December 22, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 8,712 |
| December 19, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.27 | 2,978 |
| December 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 43,315 |
| December 17, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.26 | 39,378 |
| December 16, 2025 | 4.26 | 4.28 | 4.28 | 4.28 | 4.26 | 17,794 |
| December 15, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.27 | 11,543 |
| December 12, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 8,336 |
| December 11, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.28 | 20,859 |
| December 10, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.26 | 12,407 |
| December 09, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.27 | 14,537 |
| December 08, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.27 | 7,587 |
| December 05, 2025 | 4.28 | 4.28 | 4.28 | 4.3 | 4.28 | 135,100 |
| December 04, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.29 | 12,499 |
| December 03, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.29 | 78,708 |
| December 02, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.28 | 17,476 |
| December 01, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.28 | 8,148 |
| November 28, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 20,359 |
| November 27, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.3 | 18,942 |
| November 26, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.29 | 27,870 |
| November 25, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.27 | 40,260 |
| November 24, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.27 | 11,160 |
| November 21, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.27 | 4,267 |
| November 20, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.26 | 8,730 |
| November 19, 2025 | 4.25 | 4.27 | 4.27 | 4.27 | 4.25 | 6,098 |
| November 18, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 11,415 |
| November 17, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.26 | 19,013 |
| November 14, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.27 | 45,426 |
| November 13, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.27 | 51,059 |
| November 12, 2025 | 4.27 | 4.29 | 4.29 | 4.29 | 4.27 | 7,897 |
| November 11, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.28 | 61,783 |
| November 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 52,200 |
| November 07, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.28 | 2,630 |
| November 06, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.27 | 31,864 |
| November 05, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.27 | 8,836 |
| November 04, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.27 | 41,021 |
| November 03, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.27 | 104,819 |
| October 31, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 51,376 |
| October 30, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.29 | 504,954 |
| October 29, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.31 | 6,216 |
| October 28, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.31 | 117,324 |
| October 27, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.29 | 9,805 |
| October 24, 2025 | 4.31 | 4.31 | 4.31 | 4.32 | 4.3 | 7,350 |
| October 23, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.3 | 28,262 |
| October 22, 2025 | 4.3 | 4.31 | 4.31 | 4.32 | 4.3 | 72,004 |
| October 21, 2025 | 4.31 | 4.31 | 4.31 | 4.32 | 4.31 | 48,846 |
| October 20, 2025 | 4.27 | 4.31 | 4.31 | 4.31 | 4.27 | 12,744 |
| October 17, 2025 | 4.31 | 4.3 | 4.3 | 4.32 | 4.3 | 10,830 |
| October 16, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.3 | 16,855 |
| October 15, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.3 | 17,431 |
| October 14, 2025 | 4.29 | 4.29 | 4.29 | 4.3 | 4.28 | 20,530 |
| October 13, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.27 | 19,667 |
| October 10, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.27 | 38,057 |
| October 09, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 73,822 |
| October 08, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.28 | 5,542 |
| October 07, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.27 | 22,075 |
| October 06, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 140,587 |
| October 03, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.27 | 7,768 |
| October 02, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 4,162 |
| October 01, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.26 | 9,027 |