4.92
-0.0265(-0.54%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.94 | 4.92 | 4.92 | 4.96 | 4.92 | 11,105 |
| September 26, 2025 | 4.95 | 4.95 | 4.95 | 4.96 | 4.95 | 120,156 |
| September 25, 2025 | 4.96 | 4.96 | 4.96 | 4.99 | 4.96 | 80,595 |
| September 24, 2025 | 4.95 | 4.97 | 4.97 | 4.98 | 4.95 | 121,999 |
| September 23, 2025 | 4.96 | 4.94 | 4.94 | 4.96 | 4.94 | 1.56M |
| September 22, 2025 | 5.01 | 4.97 | 4.97 | 5.01 | 4.96 | 11,821 |
| September 19, 2025 | 5.02 | 5.01 | 5.01 | 5.04 | 5.01 | 8,186 |
| September 18, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.03 | 1,572 |
| September 17, 2025 | 5.02 | 5.05 | 5.05 | 5.05 | 5.02 | 37,431 |
| September 16, 2025 | 5.04 | 5.01 | 5.01 | 5.04 | 5 | 8,003 |
| September 15, 2025 | 5.1 | 5.06 | 5.06 | 5.1 | 5.06 | 19,205 |
| September 12, 2025 | 5.1 | 5.09 | 5.09 | 5.11 | 5.09 | 6,750 |
| September 11, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.09 | 4,651 |
| September 10, 2025 | 5.14 | 5.09 | 5.09 | 5.15 | 5.07 | 66,398 |
| September 09, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.12 | 17,850 |
| September 08, 2025 | 5.16 | 5.14 | 5.14 | 5.16 | 5.13 | 18,260 |
| September 05, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.14 | 11,650 |
| September 04, 2025 | 5.16 | 5.2 | 5.2 | 5.2 | 5.16 | 1,790 |
| September 03, 2025 | 5.1 | 5.13 | 5.13 | 5.13 | 5.1 | 51,107 |
| September 02, 2025 | 5.1 | 5.11 | 5.11 | 5.12 | 5.1 | 456,028 |
| September 01, 2025 | 5.11 | 5.14 | 5.14 | 5.14 | 5.1 | 14,627 |
| August 29, 2025 | 5.11 | 5.09 | 5.09 | 5.12 | 5.09 | 8,218 |
| August 28, 2025 | 5.15 | 5.11 | 5.11 | 5.15 | 5.11 | 5,774 |
| August 27, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.12 | 9,249 |
| August 26, 2025 | 5.14 | 5.11 | 5.11 | 5.14 | 5.11 | 17,106 |
| August 25, 2025 | 5.18 | 5.14 | 5.14 | 5.18 | 5.14 | 6,221 |
| August 22, 2025 | 5.23 | 5.19 | 5.19 | 5.23 | 5.18 | 20,476 |
| August 21, 2025 | 5.25 | 5.23 | 5.23 | 5.25 | 5.22 | 3,554 |
| August 20, 2025 | 5.21 | 5.26 | 5.26 | 5.26 | 5.19 | 44,514 |
| August 19, 2025 | 5.14 | 5.18 | 5.18 | 5.18 | 5.14 | 21 |
| August 18, 2025 | 5.13 | 5.15 | 5.15 | 5.15 | 5.13 | 7,762 |
| August 15, 2025 | 5.16 | 5.13 | 5.13 | 5.16 | 5.13 | 27,851 |
| August 14, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.15 | 17,115 |
| August 13, 2025 | 5.15 | 5.14 | 5.14 | 5.17 | 5.14 | 34,658 |
| August 12, 2025 | 5.18 | 5.15 | 5.15 | 5.18 | 5.15 | 14,298 |
| August 11, 2025 | 5.16 | 5.17 | 5.17 | 5.17 | 5.16 | 5,493 |
| August 08, 2025 | 5.17 | 5.16 | 5.16 | 5.17 | 5.15 | 4,198 |
| August 07, 2025 | 5.11 | 5.12 | 5.12 | 5.14 | 5.1 | 18,500 |
| August 06, 2025 | 5.08 | 5.12 | 5.12 | 5.12 | 5.06 | 55,892 |
| August 05, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.09 | 28,869 |
| August 04, 2025 | 5.07 | 5.09 | 5.09 | 5.09 | 5.07 | 15,093 |
| August 01, 2025 | 5.11 | 5.09 | 5.09 | 5.12 | 5.07 | 19,702 |
| July 31, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.13 | 12,049 |
| July 30, 2025 | 5.14 | 5.16 | 5.16 | 5.17 | 5.14 | 5,784 |
| July 29, 2025 | 5.11 | 5.15 | 5.15 | 5.15 | 5.1 | 9,758 |
| July 28, 2025 | 5.11 | 5.11 | 5.11 | 5.12 | 5.09 | 16,491 |
| July 25, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.08 | 12,413 |
| July 24, 2025 | 5.09 | 5.09 | 5.09 | 5.11 | 5.08 | 6,406 |
| July 23, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.09 | 14,848 |
| July 22, 2025 | 5.05 | 5.07 | 5.07 | 5.09 | 5.04 | 9,331 |
| July 21, 2025 | 5.06 | 5.07 | 5.07 | 5.07 | 5.05 | 2,191 |
| July 18, 2025 | 5.07 | 5.07 | 5.07 | 5.09 | 5.07 | 4,352 |
| July 17, 2025 | 5.05 | 5.07 | 5.07 | 5.08 | 5.05 | 9,824 |
| July 16, 2025 | 5.04 | 5.01 | 5.01 | 5.06 | 5.01 | 24,010 |
| July 15, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.05 | 13,482 |
| July 14, 2025 | 5.06 | 5.07 | 5.07 | 5.07 | 5.05 | 20,403 |
| July 11, 2025 | 5.09 | 5.05 | 5.05 | 5.09 | 5.05 | 52,885 |
| July 10, 2025 | 5.07 | 5.1 | 5.1 | 5.1 | 5.07 | 19,994 |
| July 09, 2025 | 5.09 | 5.06 | 5.06 | 5.1 | 5.06 | 9,731 |
| July 08, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 12,301 |