4.01
-0.0068(-0.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.99 | 28,545 |
| July 03, 2025 | 4.01 | 4 | 4 | 4.01 | 3.99 | 79,782 |
| July 02, 2025 | 4 | 4 | 4 | 4 | 3.99 | 320,027 |
| July 01, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.99 | 221,066 |
| June 30, 2025 | 4 | 4 | 4 | 4 | 3.99 | 434,976 |
| June 27, 2025 | 3.98 | 3.98 | 3.98 | 3.99 | 3.98 | 21,271 |
| June 26, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.97 | 55,726 |
| June 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 98,961 |
| June 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | 58,202 |
| June 23, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.95 | 85,807 |
| June 20, 2025 | 3.98 | 3.96 | 3.96 | 3.98 | 3.95 | 27,852 |
| June 19, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.95 | 49,807 |
| June 18, 2025 | 3.94 | 3.97 | 3.97 | 3.97 | 3.94 | 69,374 |
| June 17, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.94 | 24,748 |
| June 16, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.94 | 90,088 |
| June 13, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.95 | 167,844 |
| June 12, 2025 | 3.95 | 3.97 | 3.97 | 3.97 | 3.95 | 79,657 |
| June 11, 2025 | 3.94 | 3.95 | 3.95 | 3.95 | 3.93 | 33,957 |
| June 10, 2025 | 3.95 | 3.94 | 3.94 | 3.95 | 3.94 | 29,174 |
| June 09, 2025 | 3.93 | 3.93 | 3.93 | 3.94 | 3.93 | 21,130 |
| June 06, 2025 | 3.95 | 3.94 | 3.94 | 3.95 | 3.93 | 207,660 |
| June 05, 2025 | 3.95 | 3.95 | 3.95 | 3.96 | 3.95 | 276,322 |
| June 04, 2025 | 3.94 | 3.95 | 3.95 | 3.95 | 3.93 | 451,323 |
| June 03, 2025 | 3.94 | 3.94 | 3.94 | 3.95 | 3.94 | 457,285 |
| June 02, 2025 | 3.94 | 3.92 | 3.92 | 3.94 | 3.92 | 175,500 |
| May 30, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.93 | 275,011 |
| May 29, 2025 | 3.91 | 3.93 | 3.93 | 3.93 | 3.91 | 30,757 |
| May 28, 2025 | 3.93 | 3.92 | 3.92 | 3.93 | 3.91 | 38,863 |
| May 27, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.91 | 60,275 |