4.30
+0.0018(+0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 9,149 |
| September 29, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.27 | 158,414 |
| September 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 17,958 |
| September 25, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.25 | 61,750 |
| September 24, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.27 | 820 |
| September 23, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.27 | 19,948 |
| September 22, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.27 | 9,581 |
| September 19, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 10,418 |
| September 18, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.27 | 60,393 |
| September 17, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.28 | 3,783 |
| September 16, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 35,448 |
| September 15, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 16,997 |
| September 12, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.27 | 1,689 |
| September 11, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.27 | 28,938 |
| September 10, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.35 | 40,129 |
| September 09, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.35 | 10,432 |
| September 08, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.35 | 38,295 |
| September 05, 2025 | 4.33 | 4.35 | 4.35 | 4.35 | 4.33 | 56,120 |
| September 04, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 27,054 |
| September 03, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.29 | 47,039 |
| September 02, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.29 | 9,643 |
| September 01, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.3 | 14,874 |
| August 29, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.31 | 2,287 |
| August 28, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.31 | 22,020 |
| August 27, 2025 | 4.3 | 4.31 | 4.31 | 4.31 | 4.3 | 3,422 |
| August 26, 2025 | 4.29 | 4.31 | 4.31 | 4.32 | 4.29 | 8,277 |
| August 25, 2025 | 4.3 | 4.31 | 4.31 | 4.31 | 4.3 | 82,753 |
| August 22, 2025 | 4.3 | 4.32 | 4.32 | 4.32 | 4.3 | 24,263 |
| August 21, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.29 | 31,806 |
| August 20, 2025 | 4.3 | 4.31 | 4.31 | 4.31 | 4.29 | 38,522 |
| August 19, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.3 | 37,865 |
| 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 |