4.58
+0.1485(+3.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 5.49 | 5.48 | 5.48 | 5.5 | 5.43 | 156,068 |
| October 14, 2025 | 5.48 | 5.47 | 5.47 | 5.51 | 5.38 | 196,545 |
| October 13, 2025 | 5.38 | 5.47 | 5.47 | 5.54 | 5.29 | 537,359 |
| October 10, 2025 | 5.75 | 5.47 | 5.47 | 5.87 | 5.36 | 742,077 |
| October 09, 2025 | 5.93 | 5.93 | 5.93 | 5.96 | 5.79 | 234,938 |
| October 08, 2025 | 5.94 | 5.93 | 5.93 | 5.99 | 5.93 | 177,179 |
| October 07, 2025 | 5.94 | 5.94 | 5.94 | 5.99 | 5.92 | 99,717 |
| October 06, 2025 | 5.9 | 5.96 | 5.96 | 5.97 | 5.89 | 238,829 |
| October 03, 2025 | 6.01 | 6.03 | 6.03 | 6.07 | 5.97 | 317,965 |
| October 02, 2025 | 6.11 | 6.09 | 6.09 | 6.16 | 6.02 | 271,561 |
| October 01, 2025 | 5.92 | 5.92 | 5.92 | 5.99 | 5.89 | 149,643 |
| September 30, 2025 | 5.87 | 5.94 | 5.94 | 5.95 | 5.84 | 189,684 |
| September 29, 2025 | 5.87 | 5.89 | 5.89 | 6 | 5.83 | 471,395 |
| September 26, 2025 | 6.17 | 6.1 | 6.1 | 6.21 | 5.98 | 535,754 |
| September 25, 2025 | 6.38 | 6.51 | 6.51 | 6.57 | 6.38 | 451,489 |
| September 24, 2025 | 6.06 | 6.23 | 6.23 | 6.26 | 6.06 | 222,229 |
| September 23, 2025 | 6.04 | 6.01 | 6.01 | 6.1 | 5.99 | 244,353 |
| September 22, 2025 | 6.13 | 6.12 | 6.12 | 6.16 | 6.09 | 152,050 |
| September 19, 2025 | 6.12 | 6.19 | 6.19 | 6.2 | 6.1 | 62,098 |
| September 18, 2025 | 6.17 | 6.21 | 6.21 | 6.23 | 6.09 | 170,093 |
| September 17, 2025 | 6.23 | 6.26 | 6.26 | 6.3 | 6.21 | 164,109 |
| September 16, 2025 | 6.16 | 6.13 | 6.13 | 6.2 | 6.09 | 190,252 |
| September 15, 2025 | 6.13 | 6.15 | 6.15 | 6.18 | 6.08 | 293,956 |
| September 12, 2025 | 6.07 | 6.02 | 6.02 | 6.11 | 5.99 | 320,619 |