4.64
+0.0175(+0.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.65 | 4.62 | 4.62 | 4.66 | 4.62 | 479,633 |
| September 04, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.54 | 1.01M |
| September 03, 2025 | 4.65 | 4.64 | 4.64 | 4.66 | 4.64 | 346,191 |
| September 02, 2025 | 4.66 | 4.68 | 4.68 | 4.68 | 4.66 | 582,753 |
| September 01, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.69 | 1.14M |
| August 29, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.7 | 539,977 |
| August 28, 2025 | 4.66 | 4.67 | 4.67 | 4.67 | 4.64 | 734,814 |
| August 27, 2025 | 4.59 | 4.57 | 4.57 | 4.6 | 4.57 | 591,766 |
| August 26, 2025 | 4.66 | 4.65 | 4.65 | 4.66 | 4.64 | 573,712 |
| August 25, 2025 | 4.65 | 4.64 | 4.64 | 4.66 | 4.63 | 1.66M |
| August 22, 2025 | 4.58 | 4.58 | 4.58 | 4.59 | 4.57 | 836,711 |
| August 21, 2025 | 4.47 | 4.49 | 4.49 | 4.49 | 4.47 | 523,014 |
| August 20, 2025 | 4.46 | 4.46 | 4.46 | 4.47 | 4.45 | 500,163 |
| August 19, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.38 | 331,843 |
| August 18, 2025 | 4.39 | 4.4 | 4.4 | 4.41 | 4.39 | 884,245 |
| August 15, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.35 | 386,879 |
| August 14, 2025 | 4.33 | 4.32 | 4.32 | 4.35 | 4.32 | 349,125 |
| August 13, 2025 | 4.33 | 4.34 | 4.34 | 4.35 | 4.32 | 1.37M |
| August 12, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.3 | 285,728 |
| August 11, 2025 | 4.27 | 4.29 | 4.29 | 4.29 | 4.27 | 245,282 |
| August 08, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.25 | 203,761 |
| August 07, 2025 | 4.27 | 4.26 | 4.26 | 4.28 | 4.26 | 499,884 |
| August 06, 2025 | 4.28 | 4.26 | 4.26 | 4.29 | 4.26 | 275,754 |
| August 05, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.27 | 563,220 |
| August 04, 2025 | 4.24 | 4.24 | 4.24 | 4.26 | 4.24 | 1.23M |
| August 01, 2025 | 4.25 | 4.2 | 4.2 | 4.26 | 4.19 | 895,505 |
| July 31, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.27 | 278,151 |
| July 30, 2025 | 4.33 | 4.34 | 4.34 | 4.35 | 4.32 | 170,421 |
| July 29, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.32 | 320,839 |
| July 28, 2025 | 4.26 | 4.28 | 4.28 | 4.28 | 4.26 | 441,962 |
| July 25, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.23 | 226,299 |
| July 24, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.24 | 95,006 |
| July 23, 2025 | 4.23 | 4.24 | 4.24 | 4.24 | 4.22 | 227,917 |
| July 22, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.24 | 174,343 |
| July 21, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.2 | 236,349 |
| July 18, 2025 | 4.18 | 4.19 | 4.19 | 4.2 | 4.18 | 427,439 |
| July 17, 2025 | 4.17 | 4.17 | 4.17 | 4.18 | 4.16 | 226,296 |
| July 16, 2025 | 4.13 | 4.1 | 4.1 | 4.14 | 4.1 | 144,105 |
| July 15, 2025 | 4.13 | 4.14 | 4.14 | 4.14 | 4.12 | 119,524 |
| July 14, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.12 | 272,655 |
| July 11, 2025 | 4.12 | 4.11 | 4.11 | 4.13 | 4.11 | 240,675 |
| July 10, 2025 | 4.1 | 4.12 | 4.12 | 4.12 | 4.1 | 291,792 |
| July 09, 2025 | 4.08 | 4.08 | 4.08 | 4.09 | 4.08 | 443,516 |
| July 08, 2025 | 4.08 | 4.09 | 4.09 | 4.09 | 4.08 | 413,058 |
| July 07, 2025 | 4.04 | 4.05 | 4.05 | 4.05 | 4.03 | 154,674 |
| July 04, 2025 | 4.06 | 4.05 | 4.05 | 4.06 | 4.05 | 330,836 |
| July 03, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 4.03 | 190,165 |
| July 02, 2025 | 4 | 4 | 4 | 4.01 | 4 | 261,181 |
| July 01, 2025 | 4.01 | 4.01 | 4.01 | 4.02 | 3.99 | 328,397 |
| June 30, 2025 | 4.01 | 4.01 | 4.01 | 4.02 | 4.01 | 146,313 |
| June 27, 2025 | 4 | 4 | 4 | 4.01 | 3.99 | 266,188 |
| June 26, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 4.03 | 681,098 |
| June 25, 2025 | 4.08 | 4.07 | 4.07 | 4.09 | 4.06 | 244,941 |
| June 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.01 | 526,257 |
| June 23, 2025 | 3.99 | 3.99 | 3.99 | 4.01 | 3.98 | 205,269 |
| June 20, 2025 | 3.98 | 3.98 | 3.98 | 4 | 3.98 | 133,989 |
| June 19, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.98 | 289,152 |
| June 18, 2025 | 4.01 | 3.99 | 3.99 | 4.02 | 3.99 | 64,231 |
| June 17, 2025 | 3.99 | 4 | 4 | 4 | 3.98 | 285,237 |
| June 16, 2025 | 4 | 4 | 4 | 4 | 3.99 | 344,886 |
