4.30
-0.0128(-0.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.3 | 13,632 |
| August 15, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.31 | 519 |
| August 14, 2025 | 4.32 | 4.31 | 4.31 | 4.33 | 4.31 | 29,680 |
| August 13, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | 30,642 |
| August 12, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.3 | 22,511 |
| August 11, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.3 | 5,089 |
| August 08, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 2,728 |
| August 07, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.31 | 19,279 |
| August 06, 2025 | 4.29 | 4.31 | 4.31 | 4.31 | 4.29 | 22,698 |
| August 05, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.31 | 5,982 |
| August 04, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.31 | 8,596 |
| August 01, 2025 | 4.29 | 4.3 | 4.3 | 4.3 | 4.28 | 22,828 |
| July 31, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.29 | 89,602 |
| July 30, 2025 | 4.29 | 4.29 | 4.29 | 4.31 | 4.28 | 7,427 |
| July 29, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.28 | 34,650 |
| July 28, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.27 | 7,802 |
| July 25, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 97,172 |
| July 24, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.27 | 40,258 |
| July 23, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.28 | 17,084 |
| July 22, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.28 | 17,724 |
| July 21, 2025 | 4.26 | 4.28 | 4.28 | 4.29 | 4.26 | 23,859 |
| July 18, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.26 | 12,537 |
| July 17, 2025 | 4.25 | 4.27 | 4.27 | 4.27 | 4.25 | 40,474 |
| July 16, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 264,975 |
| July 15, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.25 | 67,794 |
| July 14, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 10,550 |
| July 11, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 87,841 |
| July 10, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.27 | 210 |
| July 09, 2025 | 4.25 | 4.27 | 4.27 | 4.27 | 4.25 | 19,489 |
| July 08, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 34,967 |
| July 07, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.27 | 11,876 |
| July 04, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.29 | 25,126 |
| July 03, 2025 | 4.29 | 4.29 | 4.29 | 4.3 | 4.28 | 49,395 |
| July 02, 2025 | 4.27 | 4.29 | 4.29 | 4.29 | 4.27 | 68,907 |
| July 01, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.29 | 34,097 |
| June 30, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 25,654 |
| June 27, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.27 | 17,023 |
| June 26, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.27 | 11,088 |
| June 25, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.26 | 3,431 |
| June 24, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.25 | 59,854 |
| June 23, 2025 | 4.23 | 4.27 | 4.27 | 4.27 | 4.23 | 18,785 |
| June 20, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.24 | 28,313 |
| June 19, 2025 | 4.23 | 4.25 | 4.25 | 4.25 | 4.23 | 12,392 |
| June 18, 2025 | 4.23 | 4.26 | 4.26 | 4.26 | 4.23 | 26,108 |
| June 17, 2025 | 4.23 | 4.25 | 4.25 | 4.25 | 4.23 | 58,699 |
| June 16, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.24 | 16,849 |
| June 13, 2025 | 4.26 | 4.24 | 4.24 | 4.26 | 4.24 | 11,804 |
| June 12, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 23,314 |
| June 11, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.23 | 66,287 |
| June 10, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.23 | 62,176 |
| June 09, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.22 | 11,426 |
| June 06, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.23 | 47,793 |
| June 05, 2025 | 4.25 | 4.24 | 4.24 | 4.26 | 4.24 | 25,042 |
| June 04, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.23 | 12,863 |
| June 03, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.23 | 30,604 |
| June 02, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.23 | 6,340 |
| May 30, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 164,024 |
| May 29, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.21 | 2,685 |
| May 28, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.21 | 62,383 |
| May 27, 2025 | 4.23 | 4.22 | 4.22 | 4.23 | 4.22 | 20,797 |