4.39
-0.004(-0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.4 | 4.39 | 4.39 | 4.45 | 4.38 | 21,997 |
| December 03, 2025 | 4.24 | 4.4 | 4.4 | 4.43 | 4.2 | 22,219 |
| December 02, 2025 | 4.38 | 4.38 | 4.38 | 4.46 | 4.32 | 63,968 |
| December 01, 2025 | 4.68 | 4.47 | 4.47 | 4.68 | 4.47 | 43,652 |
| November 28, 2025 | 4.68 | 4.69 | 4.69 | 4.75 | 4.63 | 25,330 |
| November 27, 2025 | 4.67 | 4.67 | 4.67 | 4.68 | 4.65 | 29,480 |
| November 26, 2025 | 4.5 | 4.7 | 4.7 | 4.71 | 4.5 | 36,051 |
| November 25, 2025 | 4.39 | 4.52 | 4.52 | 4.52 | 4.38 | 20,171 |
| November 24, 2025 | 4.33 | 4.4 | 4.4 | 4.43 | 4.3 | 30,011 |
| November 21, 2025 | 4.48 | 4.38 | 4.38 | 4.6 | 4.35 | 16,740 |
| November 20, 2025 | 4.51 | 4.45 | 4.45 | 4.55 | 4.45 | 15,889 |
| November 19, 2025 | 4.47 | 4.52 | 4.52 | 4.53 | 4.47 | 20,833 |
| November 18, 2025 | 4.51 | 4.52 | 4.52 | 4.55 | 4.51 | 10,417 |
| November 17, 2025 | 4.53 | 4.54 | 4.54 | 4.55 | 4.52 | 9,625 |
| November 14, 2025 | 4.52 | 4.53 | 4.53 | 4.54 | 4.51 | 2,752 |
| November 13, 2025 | 4.56 | 4.55 | 4.55 | 4.58 | 4.5 | 7,464 |
| November 12, 2025 | 4.51 | 4.58 | 4.58 | 4.62 | 4.5 | 15,446 |
| November 11, 2025 | 4.49 | 4.52 | 4.52 | 4.52 | 4.48 | 9,085 |
| November 10, 2025 | 4.46 | 4.47 | 4.47 | 4.51 | 4.46 | 8,295 |
| November 07, 2025 | 4.5 | 4.48 | 4.48 | 4.51 | 4.46 | 12,452 |
| November 06, 2025 | 4.54 | 4.51 | 4.51 | 4.56 | 4.5 | 18,258 |
| November 05, 2025 | 4.59 | 4.56 | 4.56 | 4.6 | 4.56 | 7,969 |
| November 04, 2025 | 4.61 | 4.59 | 4.59 | 4.62 | 4.59 | 11,442 |
| November 03, 2025 | 4.57 | 4.59 | 4.59 | 4.63 | 4.57 | 14,586 |
| October 31, 2025 | 4.57 | 4.6 | 4.6 | 4.62 | 4.57 | 17,141 |
| October 30, 2025 | 4.58 | 4.57 | 4.57 | 4.63 | 4.57 | 9,546 |
| October 29, 2025 | 4.58 | 4.61 | 4.61 | 4.61 | 4.58 | 7,518 |
| October 28, 2025 | 4.59 | 4.57 | 4.57 | 4.6 | 4.57 | 12,414 |
| October 27, 2025 | 4.61 | 4.59 | 4.59 | 4.62 | 4.57 | 5,379 |
| October 24, 2025 | 4.64 | 4.61 | 4.61 | 4.65 | 4.61 | 8,265 |
| October 23, 2025 | 4.65 | 4.61 | 4.61 | 4.65 | 4.52 | 19,442 |
| October 22, 2025 | 4.63 | 4.62 | 4.62 | 4.65 | 4.58 | 4,828 |
| October 21, 2025 | 4.57 | 4.6 | 4.6 | 4.63 | 4.55 | 2,866 |
| October 20, 2025 | 4.56 | 4.56 | 4.56 | 4.6 | 4.54 | 6,369 |
| October 17, 2025 | 4.55 | 4.56 | 4.56 | 4.6 | 4.55 | 2,380 |
| October 16, 2025 | 4.58 | 4.59 | 4.59 | 4.63 | 4.58 | 1,856 |
| October 15, 2025 | 4.64 | 4.6 | 4.6 | 4.66 | 4.58 | 16,252 |
| October 14, 2025 | 4.64 | 4.6 | 4.6 | 4.67 | 4.56 | 6,109 |
| October 13, 2025 | 4.6 | 4.64 | 4.64 | 4.65 | 4.55 | 4,126 |
| October 10, 2025 | 4.62 | 4.59 | 4.59 | 4.67 | 4.59 | 1,227 |
| October 09, 2025 | 4.64 | 4.65 | 4.65 | 4.7 | 4.64 | 51,612 |
| October 08, 2025 | 4.64 | 4.63 | 4.63 | 4.69 | 4.6 | 3,646 |
| October 07, 2025 | 4.57 | 4.63 | 4.63 | 4.64 | 4.57 | 9,442 |
| October 06, 2025 | 4.5 | 4.58 | 4.58 | 4.64 | 4.5 | 5,750 |
| October 03, 2025 | 4.56 | 4.59 | 4.59 | 4.62 | 4.56 | 890 |
| October 02, 2025 | 4.54 | 4.56 | 4.56 | 4.6 | 4.54 | 11,110 |
| October 01, 2025 | 4.52 | 4.57 | 4.57 | 4.58 | 4.4 | 6,782 |
| 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 |