4.40
+0.0565(+1.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 3.98 | 3.99 | 3.99 | 4.01 | 3.98 | 113,915 |
| June 12, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 3.99 | 324,948 |
| June 11, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 4.03 | 172,663 |
| June 10, 2025 | 4.03 | 4.02 | 4.02 | 4.04 | 4.02 | 363,727 |
| June 09, 2025 | 4.05 | 4.06 | 4.06 | 4.07 | 4.04 | 114,526 |
| June 06, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.03 | 50,048 |
| June 05, 2025 | 4.05 | 4.05 | 4.05 | 4.06 | 4.03 | 134,433 |
| June 04, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | 47,145 |
| June 03, 2025 | 4 | 4.02 | 4.02 | 4.02 | 4 | 479,983 |
| June 02, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.95 | 302,846 |
| May 30, 2025 | 4.03 | 4.01 | 4.01 | 4.04 | 4.01 | 113,475 |
| May 29, 2025 | 4.06 | 4.04 | 4.04 | 4.08 | 4.03 | 180,996 |
| May 28, 2025 | 4.04 | 4.03 | 4.03 | 4.04 | 4.02 | 75,844 |
| May 27, 2025 | 4.02 | 4.02 | 4.02 | 4.03 | 4.01 | 126,063 |