4.47
-0.004(-0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |