4.06
+0.0105(+0.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.05 | 74,168 |
| September 25, 2025 | 4.07 | 4.05 | 4.05 | 4.07 | 4.05 | 77,647 |
| September 24, 2025 | 4.07 | 4.07 | 4.07 | 4.08 | 4.07 | 335,505 |
| September 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | 78,224 |
| September 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | 188,979 |
| September 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | 41,764 |
| September 18, 2025 | 4.09 | 4.08 | 4.08 | 4.1 | 4.07 | 50,435 |
| September 17, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4.09 | 24,239 |
| September 16, 2025 | 4.09 | 4.09 | 4.09 | 4.1 | 4.09 | 135,215 |
| September 15, 2025 | 4.09 | 4.1 | 4.1 | 4.1 | 4.08 | 35,908 |
| September 12, 2025 | 4.09 | 4.08 | 4.08 | 4.09 | 4.08 | 89,949 |
| September 11, 2025 | 4.08 | 4.09 | 4.09 | 4.09 | 4.08 | 43,009 |
| September 10, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | 136,629 |
| September 09, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.06 | 165,723 |
| September 08, 2025 | 4.06 | 4.08 | 4.08 | 4.08 | 4.06 | 75,805 |
| September 05, 2025 | 4.05 | 4.07 | 4.07 | 4.07 | 4.05 | 38,098 |
| September 04, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | 114,802 |
| September 03, 2025 | 4 | 4.03 | 4.03 | 4.03 | 4 | 249,304 |
| September 02, 2025 | 4.02 | 4 | 4 | 4.02 | 4 | 35,478 |
| September 01, 2025 | 4.03 | 4.02 | 4.02 | 4.03 | 4.01 | 123,397 |
| August 29, 2025 | 4.04 | 4.02 | 4.02 | 4.04 | 4.02 | 264,389 |
| August 28, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | 19,561 |
| August 27, 2025 | 4.02 | 4.02 | 4.02 | 4.03 | 4.02 | 34,775 |
| August 26, 2025 | 4.02 | 4.02 | 4.02 | 4.03 | 4.01 | 69,027 |
| August 25, 2025 | 4.02 | 4.03 | 4.03 | 4.03 | 4.02 | 23,584 |
| August 22, 2025 | 4 | 4.03 | 4.03 | 4.03 | 4 | 60,945 |
| August 21, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 4 | 184,067 |
| August 20, 2025 | 4.01 | 4.02 | 4.02 | 4.02 | 4.01 | 55,606 |
| August 19, 2025 | 4.01 | 4.02 | 4.02 | 4.02 | 4.01 | 148,458 |
| August 18, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 4.01 | 31,529 |
| August 15, 2025 | 4.02 | 4.02 | 4.02 | 4.03 | 4.02 | 136,926 |
| August 14, 2025 | 4.04 | 4.03 | 4.03 | 4.04 | 4.02 | 123,718 |
| August 13, 2025 | 4.02 | 4.03 | 4.03 | 4.03 | 4.02 | 45,035 |
| August 12, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 4 | 49,511 |
| August 11, 2025 | 4.01 | 4.01 | 4.01 | 4.02 | 4.01 | 102,114 |
| August 08, 2025 | 4.03 | 4.02 | 4.02 | 4.03 | 4.01 | 30,612 |
| August 07, 2025 | 4.02 | 4.03 | 4.03 | 4.03 | 4.02 | 45,665 |
| August 06, 2025 | 4.01 | 4.02 | 4.02 | 4.02 | 4.01 | 182,551 |
| August 05, 2025 | 4.02 | 4.03 | 4.03 | 4.03 | 4.02 | 90,223 |
| August 04, 2025 | 4 | 4.03 | 4.03 | 4.03 | 4 | 192,388 |
| August 01, 2025 | 3.99 | 4.02 | 4.02 | 4.02 | 3.98 | 145,416 |
| July 31, 2025 | 4.01 | 4 | 4 | 4.01 | 3.99 | 136,647 |
| July 30, 2025 | 3.99 | 4 | 4 | 4 | 3.99 | 92,161 |
| July 29, 2025 | 3.98 | 4 | 4 | 4 | 3.98 | 272,723 |
| July 28, 2025 | 3.98 | 3.99 | 3.99 | 4 | 3.98 | 85,486 |
| July 25, 2025 | 3.97 | 3.99 | 3.99 | 3.99 | 3.97 | 18,826 |
| July 24, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.97 | 21,332 |
| July 23, 2025 | 3.97 | 3.99 | 3.99 | 3.99 | 3.97 | 265,643 |
| July 22, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.98 | 30,792 |
| July 21, 2025 | 3.97 | 3.99 | 3.99 | 3.99 | 3.97 | 38,123 |
| July 18, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.96 | 94,802 |
| July 17, 2025 | 3.95 | 3.97 | 3.97 | 3.97 | 3.95 | 68,043 |
| July 16, 2025 | 3.94 | 3.95 | 3.95 | 3.96 | 3.94 | 42,605 |
| July 15, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.95 | 45,475 |
| July 14, 2025 | 3.97 | 3.96 | 3.96 | 3.97 | 3.96 | 47,940 |
| July 11, 2025 | 3.98 | 3.96 | 3.96 | 3.98 | 3.96 | 114,794 |
| July 10, 2025 | 3.98 | 3.97 | 3.97 | 3.99 | 3.97 | 239,147 |
| July 09, 2025 | 3.96 | 3.98 | 3.98 | 3.98 | 3.96 | 105,595 |
| July 08, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.96 | 91,143 |
| July 07, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.98 | 33,453 |