4.67
-0.048(-1.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.66 | 4.67 | 4.67 | 4.72 | 4.65 | 37,172 |
| August 15, 2025 | 4.73 | 4.72 | 4.72 | 4.73 | 4.68 | 40,661 |
| August 14, 2025 | 4.7 | 4.72 | 4.72 | 4.73 | 4.63 | 83,090 |
| August 13, 2025 | 4.75 | 4.71 | 4.71 | 4.75 | 4.67 | 130,307 |
| August 12, 2025 | 4.64 | 4.71 | 4.71 | 4.71 | 4.63 | 61,574 |
| August 11, 2025 | 4.65 | 4.67 | 4.67 | 4.68 | 4.63 | 63,630 |
| August 08, 2025 | 4.7 | 4.66 | 4.66 | 4.7 | 4.62 | 46,442 |
| August 07, 2025 | 4.69 | 4.66 | 4.66 | 4.69 | 4.6 | 56,094 |
| August 06, 2025 | 4.69 | 4.68 | 4.68 | 4.72 | 4.66 | 30,261 |
| August 05, 2025 | 4.73 | 4.71 | 4.71 | 4.75 | 4.69 | 124,086 |
| August 04, 2025 | 4.65 | 4.72 | 4.72 | 4.72 | 4.59 | 203,626 |
| August 01, 2025 | 4.71 | 4.65 | 4.65 | 4.71 | 4.61 | 109,111 |
| July 31, 2025 | 4.73 | 4.72 | 4.72 | 4.73 | 4.67 | 249,345 |
| July 30, 2025 | 4.67 | 4.73 | 4.73 | 4.73 | 4.64 | 157,241 |
| July 29, 2025 | 4.69 | 4.69 | 4.69 | 4.72 | 4.65 | 134,384 |
| July 28, 2025 | 4.62 | 4.69 | 4.69 | 4.69 | 4.61 | 119,917 |
| July 25, 2025 | 4.58 | 4.63 | 4.63 | 4.65 | 4.58 | 19,351 |
| July 24, 2025 | 4.61 | 4.64 | 4.64 | 4.64 | 4.6 | 91,528 |
| July 23, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.57 | 95,386 |
| July 22, 2025 | 4.59 | 4.6 | 4.6 | 4.63 | 4.58 | 30,718 |
| July 21, 2025 | 4.59 | 4.58 | 4.58 | 4.63 | 4.58 | 39,316 |
| July 18, 2025 | 4.65 | 4.64 | 4.64 | 4.65 | 4.61 | 77,967 |
| July 17, 2025 | 4.66 | 4.67 | 4.67 | 4.7 | 4.53 | 203,129 |
| July 16, 2025 | 4.63 | 4.63 | 4.63 | 4.68 | 4.61 | 150,948 |
| July 15, 2025 | 4.7 | 4.64 | 4.64 | 4.7 | 4.62 | 86,476 |
| July 14, 2025 | 4.68 | 4.67 | 4.67 | 4.68 | 4.64 | 83,416 |
| July 11, 2025 | 4.65 | 4.65 | 4.65 | 4.67 | 4.62 | 98,977 |
| July 10, 2025 | 4.63 | 4.68 | 4.68 | 4.69 | 4.63 | 95,790 |
| July 09, 2025 | 4.62 | 4.64 | 4.64 | 4.64 | 4.6 | 120,112 |
| July 08, 2025 | 4.59 | 4.63 | 4.63 | 4.64 | 4.59 | 94,846 |
| July 07, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.55 | 94,218 |
| July 04, 2025 | 4.56 | 4.58 | 4.58 | 4.6 | 4.56 | 67,994 |
| July 03, 2025 | 4.54 | 4.58 | 4.58 | 4.61 | 4.54 | 183,965 |
| July 02, 2025 | 4.57 | 4.55 | 4.55 | 4.59 | 4.54 | 169,670 |
| July 01, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.52 | 139,879 |
| June 30, 2025 | 4.55 | 4.57 | 4.57 | 4.61 | 4.55 | 84,394 |
| June 27, 2025 | 4.53 | 4.59 | 4.59 | 4.61 | 4.53 | 73,980 |
| June 26, 2025 | 4.62 | 4.63 | 4.63 | 4.64 | 4.59 | 127,226 |
| June 25, 2025 | 4.51 | 4.61 | 4.61 | 4.61 | 4.5 | 194,827 |
| June 24, 2025 | 4.62 | 4.61 | 4.61 | 4.65 | 4.5 | 230,915 |
| June 23, 2025 | 4.68 | 4.65 | 4.65 | 4.74 | 4.63 | 179,075 |
| June 20, 2025 | 4.75 | 4.77 | 4.77 | 4.78 | 4.7 | 227,854 |
| June 19, 2025 | 4.71 | 4.75 | 4.75 | 4.76 | 4.71 | 40,121 |
| June 18, 2025 | 4.75 | 4.78 | 4.78 | 4.81 | 4.74 | 171,994 |
| June 17, 2025 | 4.72 | 4.8 | 4.8 | 4.81 | 4.67 | 205,906 |
| June 16, 2025 | 4.78 | 4.75 | 4.75 | 4.83 | 4.71 | 326,303 |
| June 13, 2025 | 4.7 | 4.78 | 4.78 | 4.79 | 4.62 | 559,939 |
| June 12, 2025 | 3.54 | 4.9 | 4.9 | 4.9 | 3.47 | 1.77M |
| June 11, 2025 | 3.67 | 3.62 | 3.62 | 3.76 | 3.6 | 198,455 |
| June 10, 2025 | 3.88 | 3.81 | 3.81 | 3.98 | 3.8 | 58,986 |
| June 09, 2025 | 3.92 | 3.89 | 3.89 | 3.98 | 3.87 | 46,338 |
| June 06, 2025 | 3.98 | 3.85 | 3.85 | 3.98 | 3.81 | 68,476 |
| June 05, 2025 | 3.95 | 3.87 | 3.87 | 3.99 | 3.76 | 99,567 |
| June 04, 2025 | 4.16 | 4.07 | 4.07 | 4.17 | 4.02 | 146,929 |
| June 03, 2025 | 4.1 | 4.17 | 4.17 | 4.17 | 3.98 | 176,818 |
| June 02, 2025 | 4.1 | 4.1 | 4.1 | 4.22 | 3.99 | 188,038 |
| May 30, 2025 | 4.18 | 4.03 | 4.03 | 4.18 | 3.92 | 235,188 |
| May 29, 2025 | 3.95 | 4.16 | 4.16 | 4.16 | 3.92 | 197,979 |
| May 28, 2025 | 3.8 | 3.92 | 3.92 | 3.93 | 3.77 | 107,616 |
| May 27, 2025 | 3.6 | 3.81 | 3.81 | 3.83 | 3.6 | 128,326 |