4.55
-0.002(-0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.51 | 4.55 | 4.55 | 4.56 | 4.51 | 1,758 |
| September 29, 2025 | 4.53 | 4.55 | 4.55 | 4.56 | 4.53 | 2,985 |
| September 26, 2025 | 4.52 | 4.57 | 4.57 | 4.6 | 4.52 | 4,995 |
| September 25, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.52 | 3,680 |
| September 24, 2025 | 4.49 | 4.47 | 4.47 | 4.49 | 4.47 | 25 |
| September 23, 2025 | 4.49 | 4.59 | 4.59 | 4.59 | 4.46 | 20,477 |
| September 22, 2025 | 4.49 | 4.53 | 4.53 | 4.53 | 4.43 | 19,963 |
| September 19, 2025 | 4.48 | 4.53 | 4.53 | 4.58 | 4.48 | 1,849 |
| September 18, 2025 | 4.56 | 4.52 | 4.52 | 4.56 | 4.49 | 1,530 |
| September 17, 2025 | 4.5 | 4.52 | 4.52 | 4.52 | 4.48 | 5,359 |
| September 16, 2025 | 4.5 | 4.52 | 4.52 | 4.54 | 4.5 | 4,650 |
| September 15, 2025 | 4.54 | 4.55 | 4.55 | 4.55 | 4.53 | 2,230 |
| September 12, 2025 | 4.6 | 4.56 | 4.56 | 4.61 | 4.53 | 3,700 |
| September 11, 2025 | 4.55 | 4.57 | 4.57 | 4.62 | 4.55 | 1,660 |
| September 10, 2025 | 4.53 | 4.53 | 4.53 | 4.6 | 4.53 | 3,270 |
| September 09, 2025 | 4.5 | 4.57 | 4.57 | 4.58 | 4.5 | 6,986 |
| September 08, 2025 | 4.55 | 4.58 | 4.58 | 4.58 | 4.55 | 7,893 |
| September 05, 2025 | 4.57 | 4.59 | 4.59 | 4.61 | 4.56 | 29,531 |
| September 04, 2025 | 4.57 | 4.61 | 4.61 | 4.62 | 4.56 | 6,479 |
| September 03, 2025 | 4.6 | 4.59 | 4.59 | 4.62 | 4.56 | 13,003 |
| September 02, 2025 | 4.58 | 4.65 | 4.65 | 4.65 | 4.56 | 20,826 |
| September 01, 2025 | 4.62 | 4.58 | 4.58 | 4.62 | 4.55 | 17,027 |
| August 29, 2025 | 4.6 | 4.59 | 4.59 | 4.62 | 4.57 | 33,882 |
| August 28, 2025 | 4.61 | 4.6 | 4.6 | 4.66 | 4.6 | 9,128 |
| August 27, 2025 | 4.65 | 4.65 | 4.65 | 4.66 | 4.62 | 9,154 |
| August 26, 2025 | 4.63 | 4.65 | 4.65 | 4.65 | 4.61 | 7,880 |
| August 25, 2025 | 4.65 | 4.64 | 4.64 | 4.68 | 4.61 | 12,007 |
| August 22, 2025 | 4.65 | 4.65 | 4.65 | 4.69 | 4.61 | 6,169 |
| August 21, 2025 | 4.61 | 4.66 | 4.66 | 4.71 | 4.61 | 12,317 |
| August 20, 2025 | 4.68 | 4.69 | 4.69 | 4.7 | 4.64 | 17,935 |
| August 19, 2025 | 4.66 | 4.69 | 4.69 | 4.72 | 4.63 | 13,864 |
| August 18, 2025 | 4.63 | 4.65 | 4.65 | 4.7 | 4.63 | 3,614 |
| August 15, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.67 | 8,592 |
| August 14, 2025 | 4.65 | 4.74 | 4.74 | 4.75 | 4.65 | 31,711 |
| August 13, 2025 | 4.68 | 4.7 | 4.7 | 4.72 | 4.64 | 33,318 |
| August 12, 2025 | 4.69 | 4.65 | 4.65 | 4.71 | 4.64 | 13,742 |
| August 11, 2025 | 4.68 | 4.69 | 4.69 | 4.69 | 4.64 | 11,026 |
| August 08, 2025 | 4.69 | 4.67 | 4.67 | 4.73 | 4.64 | 13,839 |
| August 07, 2025 | 4.66 | 4.65 | 4.65 | 4.71 | 4.64 | 14,449 |
| August 06, 2025 | 4.68 | 4.66 | 4.71 | 4.73 | 4.66 | 32,622 |
| August 05, 2025 | 4.69 | 4.75 | 4.75 | 4.75 | 4.68 | 31,646 |
| August 04, 2025 | 4.63 | 4.73 | 4.73 | 4.73 | 4.6 | 17,096 |
| August 01, 2025 | 4.71 | 4.7 | 4.7 | 4.72 | 4.61 | 11,970 |
| July 31, 2025 | 4.7 | 4.75 | 4.75 | 4.75 | 4.69 | 14,071 |
| July 30, 2025 | 4.68 | 4.74 | 4.74 | 4.74 | 4.64 | 32,236 |
| July 29, 2025 | 4.68 | 4.69 | 4.69 | 4.71 | 4.61 | 13,841 |
| July 28, 2025 | 4.66 | 4.71 | 4.71 | 4.71 | 4.61 | 9,801 |
| July 25, 2025 | 4.64 | 4.65 | 4.65 | 4.66 | 4.58 | 12,917 |
| July 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.61 | 11,177 |
| July 23, 2025 | 4.62 | 4.62 | 4.62 | 4.66 | 4.58 | 24,334 |
| July 22, 2025 | 4.62 | 4.63 | 4.63 | 4.63 | 4.59 | 3,290 |
| July 21, 2025 | 4.61 | 4.59 | 4.59 | 4.65 | 4.59 | 12,526 |
| July 18, 2025 | 4.62 | 4.66 | 4.66 | 4.66 | 4.6 | 9,303 |
| July 17, 2025 | 4.7 | 4.68 | 4.68 | 4.72 | 4.64 | 31,445 |
| July 16, 2025 | 4.63 | 4.73 | 4.73 | 4.73 | 4.61 | 66,744 |
| July 15, 2025 | 4.68 | 4.69 | 4.69 | 4.7 | 4.62 | 22,780 |
| July 14, 2025 | 4.64 | 4.7 | 4.7 | 4.7 | 4.61 | 17,898 |
| July 11, 2025 | 4.63 | 4.66 | 4.66 | 4.68 | 4.62 | 22,305 |
| July 10, 2025 | 4.64 | 4.66 | 4.68 | 4.68 | 4.62 | 32,036 |
| July 09, 2025 | 4.62 | 4.7 | 4.7 | 4.71 | 4.59 | 72,506 |