4.57
-0.008(-0.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.56 | 4.58 | 4.58 | 4.63 | 4.52 | 55,608 |
| October 16, 2025 | 4.46 | 4.61 | 4.61 | 4.63 | 4.46 | 31,003 |
| October 15, 2025 | 4.68 | 4.63 | 4.63 | 4.68 | 4.6 | 52,241 |
| October 14, 2025 | 4.65 | 4.61 | 4.61 | 4.67 | 4.6 | 34,261 |
| October 13, 2025 | 4.6 | 4.65 | 4.65 | 4.7 | 4.6 | 62,915 |
| October 10, 2025 | 4.57 | 4.62 | 4.62 | 4.7 | 4.57 | 73,785 |
| October 09, 2025 | 4.67 | 4.66 | 4.66 | 4.7 | 4.61 | 75,989 |
| October 08, 2025 | 4.57 | 4.67 | 4.67 | 4.68 | 4.56 | 54,327 |
| October 07, 2025 | 4.63 | 4.64 | 4.64 | 4.64 | 4.55 | 13,418 |
| October 06, 2025 | 4.63 | 4.62 | 4.62 | 4.66 | 4.55 | 45,058 |
| October 03, 2025 | 4.6 | 4.61 | 4.61 | 4.64 | 4.56 | 38,669 |
| October 02, 2025 | 4.48 | 4.61 | 4.61 | 4.63 | 4.48 | 43,849 |
| October 01, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.54 | 47,795 |
| September 30, 2025 | 4.56 | 4.56 | 4.56 | 4.57 | 4.54 | 17,711 |
| September 29, 2025 | 4.52 | 4.56 | 4.56 | 4.62 | 4.52 | 27,252 |
| September 26, 2025 | 4.52 | 4.58 | 4.58 | 4.62 | 4.52 | 24,007 |
| September 25, 2025 | 4.59 | 4.57 | 4.57 | 4.6 | 4.48 | 24,090 |
| September 24, 2025 | 4.59 | 4.57 | 4.57 | 4.59 | 4.51 | 79,787 |
| September 23, 2025 | 4.54 | 4.55 | 4.55 | 4.57 | 4.49 | 41,999 |
| September 22, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 41,369 |
| September 19, 2025 | 4.47 | 4.55 | 4.55 | 4.59 | 4.47 | 48,976 |
| September 18, 2025 | 4.5 | 4.53 | 4.53 | 4.58 | 4.5 | 29,269 |
| September 17, 2025 | 4.53 | 4.52 | 4.52 | 4.53 | 4.46 | 36,445 |
| September 16, 2025 | 4.47 | 4.52 | 4.52 | 4.56 | 4.47 | 26,825 |
| September 15, 2025 | 4.58 | 4.55 | 4.55 | 4.58 | 4.52 | 15,768 |
| September 12, 2025 | 4.51 | 4.61 | 4.61 | 4.62 | 4.49 | 42,557 |
| September 11, 2025 | 4.56 | 4.6 | 4.6 | 4.61 | 4.55 | 17,279 |
| September 10, 2025 | 4.6 | 4.59 | 4.59 | 4.62 | 4.54 | 30,624 |
| September 09, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.53 | 16,637 |
| September 08, 2025 | 4.61 | 4.57 | 4.57 | 4.62 | 4.55 | 24,043 |
| September 05, 2025 | 4.52 | 4.6 | 4.6 | 4.62 | 4.52 | 26,753 |
| September 04, 2025 | 4.53 | 4.59 | 4.59 | 4.61 | 4.53 | 36,973 |
| September 03, 2025 | 4.55 | 4.59 | 4.59 | 4.61 | 4.55 | 52,408 |
| September 02, 2025 | 4.55 | 4.59 | 4.59 | 4.6 | 4.5 | 76,095 |
| September 01, 2025 | 4.6 | 4.55 | 4.55 | 4.6 | 4.55 | 20,082 |
| August 29, 2025 | 4.6 | 4.59 | 4.59 | 4.62 | 4.55 | 36,962 |
| August 28, 2025 | 4.68 | 4.62 | 4.62 | 4.68 | 4.61 | 10,313 |
| August 27, 2025 | 4.58 | 4.64 | 4.64 | 4.7 | 4.58 | 45,159 |
| August 26, 2025 | 4.7 | 4.65 | 4.65 | 4.7 | 4.61 | 177,544 |
| August 25, 2025 | 4.64 | 4.65 | 4.65 | 4.66 | 4.61 | 37,854 |
| August 22, 2025 | 4.62 | 4.67 | 4.67 | 4.7 | 4.62 | 48,368 |
| August 21, 2025 | 4.69 | 4.69 | 4.69 | 4.7 | 4.64 | 14,234 |
| August 20, 2025 | 4.63 | 4.68 | 4.68 | 4.68 | 4.62 | 43,174 |
| August 19, 2025 | 4.65 | 4.67 | 4.67 | 4.67 | 4.64 | 27,112 |
| 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 |