4.18
-0.002(-0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.17 | 4.18 | 4.18 | 4.19 | 4.15 | 138,556 |
| January 13, 2026 | 4.2 | 4.18 | 4.18 | 4.24 | 4.17 | 341,606 |
| January 12, 2026 | 4.25 | 4.41 | 4.41 | 4.43 | 4.23 | 198,706 |
| January 09, 2026 | 4.19 | 4.22 | 4.22 | 4.23 | 4.16 | 103,925 |
| January 08, 2026 | 4.16 | 4.22 | 4.22 | 4.23 | 4.14 | 241,251 |
| January 07, 2026 | 4.2 | 4.22 | 4.22 | 4.23 | 4.16 | 209,356 |
| January 06, 2026 | 4.26 | 4.26 | 4.26 | 4.3 | 4.23 | 238,634 |
| January 05, 2026 | 4.33 | 4.38 | 4.38 | 4.4 | 4.3 | 253,596 |
| January 02, 2026 | 4.4 | 4.48 | 4.48 | 4.54 | 4.38 | 184,792 |
| December 30, 2025 | 4.31 | 4.33 | 4.33 | 4.33 | 4.24 | 83,398 |
| December 29, 2025 | 4.26 | 4.21 | 4.21 | 4.26 | 4.12 | 143,613 |
| December 23, 2025 | 4.27 | 4.24 | 4.24 | 4.31 | 4.2 | 322,602 |
| December 22, 2025 | 4.36 | 4.36 | 4.36 | 4.4 | 4.33 | 148,422 |
| December 19, 2025 | 4.45 | 4.48 | 4.48 | 4.51 | 4.43 | 142,560 |
| December 18, 2025 | 4.38 | 4.43 | 4.43 | 4.44 | 4.36 | 119,159 |
| December 17, 2025 | 4.51 | 4.41 | 4.41 | 4.55 | 4.38 | 91,959 |
| December 16, 2025 | 4.43 | 4.53 | 4.53 | 4.55 | 4.41 | 330,960 |
| December 15, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.56 | 60,613 |
| December 12, 2025 | 4.75 | 4.61 | 4.61 | 4.75 | 4.54 | 176,143 |
| December 11, 2025 | 4.66 | 4.65 | 4.65 | 4.68 | 4.62 | 76,699 |
| December 10, 2025 | 4.59 | 4.62 | 4.62 | 4.64 | 4.58 | 75,392 |
| December 09, 2025 | 4.56 | 4.57 | 4.57 | 4.59 | 4.54 | 166,871 |
| December 08, 2025 | 4.71 | 4.74 | 4.74 | 4.75 | 4.68 | 130,530 |
| December 05, 2025 | 4.71 | 4.73 | 4.73 | 4.77 | 4.63 | 436,219 |
| December 04, 2025 | 4.55 | 4.63 | 4.63 | 4.64 | 4.55 | 87,220 |
| December 03, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.39 | 62,547 |
| December 02, 2025 | 4.49 | 4.5 | 4.5 | 4.53 | 4.46 | 109,851 |
| December 01, 2025 | 4.46 | 4.45 | 4.45 | 4.48 | 4.4 | 340,455 |
| November 28, 2025 | 4.55 | 4.54 | 4.54 | 4.63 | 4.54 | 126,885 |
| November 27, 2025 | 4.59 | 4.62 | 4.62 | 4.62 | 4.56 | 45,878 |
| November 26, 2025 | 4.48 | 4.44 | 4.44 | 4.49 | 4.44 | 109,081 |
| November 25, 2025 | 4.5 | 4.52 | 4.52 | 4.58 | 4.46 | 205,285 |
| November 24, 2025 | 4.34 | 4.52 | 4.52 | 4.52 | 4.3 | 397,722 |
| November 21, 2025 | 4.24 | 4.33 | 4.33 | 4.34 | 4.12 | 330,074 |
| November 20, 2025 | 4.17 | 4.11 | 4.11 | 4.26 | 4.08 | 565,592 |
| November 19, 2025 | 4.29 | 4.36 | 4.36 | 4.38 | 4.24 | 575,203 |
| November 18, 2025 | 4.54 | 4.69 | 4.69 | 4.96 | 4.38 | 76,958 |
| November 17, 2025 | 4.66 | 4.56 | 4.56 | 4.68 | 4.56 | 105,597 |
| November 14, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.48 | 62,500 |
| November 13, 2025 | 4.82 | 4.76 | 4.76 | 4.9 | 4.72 | 30,679 |
| November 12, 2025 | 4.86 | 4.85 | 4.85 | 4.9 | 4.85 | 34,817 |
| November 11, 2025 | 4.87 | 4.85 | 4.85 | 4.87 | 4.75 | 106,149 |
| November 10, 2025 | 4.63 | 4.71 | 4.71 | 4.77 | 4.63 | 139,928 |
| November 07, 2025 | 4.71 | 4.7 | 4.7 | 4.72 | 4.57 | 316,693 |
| November 06, 2025 | 4.84 | 4.82 | 4.82 | 4.9 | 4.76 | 221,480 |
| November 05, 2025 | 4.84 | 4.9 | 4.9 | 4.98 | 4.81 | 263,621 |
| November 04, 2025 | 4.85 | 4.81 | 4.81 | 4.91 | 4.74 | 183,576 |
| November 03, 2025 | 4.93 | 5.01 | 5.01 | 5.06 | 4.93 | 325,328 |
| October 31, 2025 | 4.82 | 4.79 | 4.79 | 4.84 | 4.68 | 517,804 |
| October 30, 2025 | 4.88 | 4.91 | 4.91 | 4.94 | 4.86 | 318,111 |
| October 29, 2025 | 4.97 | 5.08 | 5.08 | 5.12 | 4.92 | 230,153 |
| October 28, 2025 | 4.93 | 4.96 | 4.96 | 5.05 | 4.88 | 418,383 |
| October 27, 2025 | 5.06 | 5.08 | 5.08 | 5.11 | 5.02 | 274,781 |
| October 24, 2025 | 5.14 | 5.11 | 5.11 | 5.16 | 5.06 | 187,816 |
| October 23, 2025 | 5.08 | 5.21 | 5.21 | 5.26 | 5.08 | 109,176 |
| October 22, 2025 | 5.15 | 5.11 | 5.11 | 5.22 | 5.06 | 111,083 |
| October 21, 2025 | 5.25 | 5.14 | 5.14 | 5.26 | 5.09 | 187,522 |
| October 20, 2025 | 5.2 | 5.31 | 5.31 | 5.33 | 5.18 | 227,286 |
| October 17, 2025 | 5.03 | 5.25 | 5.25 | 5.28 | 4.97 | 494,517 |
| October 16, 2025 | 5.26 | 5.26 | 5.26 | 5.32 | 5.2 | 337,921 |