3.90
-0.001(-0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.91 | 3.9 | 3.9 | 3.96 | 3.87 | 454 |
| August 15, 2025 | 3.92 | 3.83 | 3.83 | 3.92 | 3.8 | 6,013 |
| August 14, 2025 | 4.12 | 3.96 | 3.96 | 4.22 | 3.94 | 4,772 |
| August 13, 2025 | 4.28 | 4.36 | 4.36 | 4.49 | 4.14 | 2,958 |
| August 12, 2025 | 3.73 | 3.77 | 3.77 | 3.78 | 3.62 | 360 |
| August 11, 2025 | 3.84 | 3.75 | 3.75 | 3.91 | 3.75 | 243 |
| August 08, 2025 | 3.66 | 3.72 | 3.72 | 3.73 | 3.64 | 1,698 |
| August 07, 2025 | 3.92 | 3.86 | 3.86 | 3.99 | 3.86 | 4,784 |
| August 06, 2025 | 3.84 | 3.65 | 3.65 | 3.84 | 3.65 | 377 |
| August 05, 2025 | 3.69 | 3.58 | 3.58 | 3.71 | 3.58 | 387 |
| August 04, 2025 | 3.69 | 3.57 | 3.57 | 3.71 | 3.57 | 390 |
| August 01, 2025 | 3.83 | 3.53 | 3.53 | 3.83 | 3.52 | 11,104 |
| July 31, 2025 | 3.75 | 3.91 | 3.91 | 3.91 | 3.66 | 2,577 |
| July 30, 2025 | 3.85 | 3.74 | 3.74 | 3.9 | 3.74 | 2,354 |
| July 29, 2025 | 4.06 | 3.97 | 3.97 | 4.18 | 3.97 | 5,671 |
| July 28, 2025 | 4.12 | 4.16 | 4.16 | 4.2 | 4.02 | 13,643 |
| July 25, 2025 | 3.83 | 3.82 | 3.82 | 3.89 | 3.8 | 3,201 |
| July 24, 2025 | 4.12 | 4.01 | 4.01 | 4.17 | 3.98 | 1,189 |
| July 23, 2025 | 4.13 | 4.06 | 4.06 | 4.22 | 4.02 | 6,398 |
| July 22, 2025 | 3.85 | 3.89 | 3.89 | 3.93 | 3.77 | 459 |
| July 21, 2025 | 3.94 | 4.02 | 4.02 | 4.08 | 3.75 | 21,082 |
| July 18, 2025 | 3.65 | 3.95 | 3.95 | 4.07 | 3.64 | 28,107 |
| July 17, 2025 | 3.52 | 3.69 | 3.69 | 3.71 | 3.39 | 5,043 |
| July 16, 2025 | 3.61 | 3.45 | 3.45 | 3.62 | 3.37 | 756 |
| July 15, 2025 | 3.4 | 3.49 | 3.49 | 3.52 | 3.36 | 9,384 |
| July 14, 2025 | 2.9 | 2.89 | 2.89 | 2.96 | 2.88 | 12,944 |
| July 11, 2025 | 2.88 | 2.8 | 2.8 | 2.92 | 2.77 | 4,845 |
| July 10, 2025 | 2.66 | 2.7 | 2.7 | 2.74 | 2.61 | 12,021 |
| July 09, 2025 | 2.68 | 2.58 | 2.58 | 2.73 | 2.58 | 5,072 |
| July 08, 2025 | 2.98 | 2.95 | 2.95 | 3.04 | 2.95 | 4,245 |
| July 07, 2025 | 2.83 | 2.86 | 2.86 | 2.97 | 2.82 | 1,442 |
| July 04, 2025 | 2.86 | 2.89 | 2.89 | 2.89 | 2.84 | 3,311 |
| July 03, 2025 | 2.9 | 2.95 | 2.95 | 2.99 | 2.87 | 6,162 |
| July 02, 2025 | 3.22 | 3.19 | 3.19 | 3.28 | 3.15 | 4,816 |
| July 01, 2025 | 3.3 | 3.39 | 3.39 | 3.41 | 3.3 | 219 |
| June 30, 2025 | 3.35 | 3.32 | 3.32 | 3.35 | 3.26 | 857 |
| June 27, 2025 | 3.61 | 3.5 | 3.5 | 3.61 | 3.46 | 4,219 |
| June 26, 2025 | 3.58 | 3.47 | 3.47 | 3.6 | 3.43 | 1,223 |
| June 25, 2025 | 3.82 | 3.64 | 3.64 | 3.89 | 3.63 | 8,706 |
| June 24, 2025 | 3.65 | 3.73 | 3.73 | 3.73 | 3.55 | 2,287 |
| June 23, 2025 | 3.39 | 3.39 | 3.39 | 3.45 | 3.36 | 2,020 |
| June 20, 2025 | 3.44 | 3.46 | 3.46 | 3.53 | 3.44 | 11,435 |
| June 19, 2025 | 3.39 | 3.37 | 3.37 | 3.39 | 3.32 | 1,248 |
| June 18, 2025 | 3.58 | 3.5 | 3.5 | 3.62 | 3.49 | 526 |
| June 17, 2025 | 3.79 | 3.7 | 3.7 | 3.82 | 3.68 | 6,295 |
| June 16, 2025 | 3.65 | 3.72 | 3.72 | 3.72 | 3.56 | 2,178 |
| June 13, 2025 | 3.5 | 3.58 | 3.58 | 3.65 | 3.44 | 20,389 |
| June 12, 2025 | 3.87 | 3.76 | 3.76 | 3.98 | 3.76 | 3,263 |
| June 11, 2025 | 4.28 | 4.08 | 4.08 | 4.35 | 4.06 | 10,122 |
| June 10, 2025 | 4.12 | 4.06 | 4.06 | 4.12 | 4.04 | 3,182 |
| June 09, 2025 | 4.04 | 4.18 | 4.18 | 4.18 | 4.04 | 2,504 |
| June 06, 2025 | 3.89 | 3.89 | 3.89 | 3.99 | 3.88 | 208,910 |
| June 05, 2025 | 3.95 | 4.05 | 4.05 | 4.17 | 3.94 | 633 |
| June 04, 2025 | 3.77 | 3.98 | 3.98 | 3.98 | 3.69 | 6,879 |
| June 03, 2025 | 3.64 | 3.57 | 3.57 | 3.66 | 3.53 | 10,374 |
| June 02, 2025 | 3.56 | 3.55 | 3.55 | 3.63 | 3.45 | 7,507 |
| May 30, 2025 | 3.69 | 3.49 | 3.49 | 3.75 | 3.43 | 11,805 |
| May 29, 2025 | 4.14 | 3.88 | 3.88 | 4.2 | 3.88 | 3,173 |
| May 28, 2025 | 3.91 | 3.84 | 3.84 | 4.02 | 3.84 | 20,028 |
| May 27, 2025 | 4.03 | 4.05 | 4.05 | 4.21 | 4.01 | 10,853 |
