4.64
-0.01(-0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2025 | 4.55 | 4.65 | 4.65 | 4.65 | 4.55 | 17,682 |
| July 07, 2025 | 4.59 | 4.64 | 4.64 | 4.64 | 4.55 | 34,981 |
| July 04, 2025 | 4.57 | 4.58 | 4.58 | 4.6 | 4.56 | 14,264 |
| July 03, 2025 | 4.55 | 4.57 | 4.57 | 4.62 | 4.54 | 17,572 |
| July 02, 2025 | 4.59 | 4.58 | 4.58 | 4.59 | 4.53 | 22,774 |
| July 01, 2025 | 4.54 | 4.61 | 4.61 | 4.61 | 4.52 | 25,098 |
| June 30, 2025 | 4.61 | 4.6 | 4.6 | 4.61 | 4.51 | 25,266 |
| June 27, 2025 | 4.59 | 4.62 | 4.62 | 4.63 | 4.56 | 19,754 |
| June 26, 2025 | 4.63 | 4.58 | 4.58 | 4.64 | 4.57 | 15,722 |
| June 25, 2025 | 4.58 | 4.63 | 4.63 | 4.66 | 4.55 | 32,805 |
| June 24, 2025 | 4.67 | 4.61 | 4.61 | 4.67 | 4.57 | 26,000 |
| June 23, 2025 | 4.71 | 4.64 | 4.64 | 4.73 | 4.62 | 30,066 |
| June 20, 2025 | 4.72 | 4.7 | 4.7 | 4.82 | 4.68 | 53,089 |
| June 19, 2025 | 4.75 | 4.74 | 4.74 | 4.77 | 4.73 | 9,013 |
| June 18, 2025 | 4.76 | 4.76 | 4.76 | 4.81 | 4.73 | 85,457 |
| June 17, 2025 | 4.73 | 4.78 | 4.78 | 4.82 | 4.69 | 68,747 |
| June 16, 2025 | 4.83 | 4.78 | 4.78 | 4.85 | 4.72 | 91,333 |
| June 13, 2025 | 4.73 | 4.86 | 4.86 | 4.89 | 4.59 | 199,944 |
| June 12, 2025 | 3.58 | 4.85 | 4.85 | 4.94 | 3.47 | 1.01M |
| June 11, 2025 | 3.73 | 3.54 | 3.54 | 3.79 | 3.54 | 83,901 |
| June 10, 2025 | 3.87 | 3.74 | 3.74 | 3.92 | 3.71 | 50,704 |
| June 09, 2025 | 3.85 | 3.95 | 3.95 | 3.97 | 3.85 | 18,845 |
| June 06, 2025 | 3.88 | 3.88 | 3.88 | 3.94 | 3.8 | 39,747 |
| June 05, 2025 | 3.93 | 3.88 | 3.88 | 3.99 | 3.76 | 63,604 |
| June 04, 2025 | 4.12 | 3.89 | 3.89 | 4.15 | 3.86 | 65,388 |
| June 03, 2025 | 4.1 | 4.12 | 4.12 | 4.2 | 3.98 | 79,271 |
| June 02, 2025 | 3.93 | 4.1 | 4.1 | 4.22 | 3.93 | 61,386 |
| May 30, 2025 | 4.1 | 3.97 | 3.97 | 4.19 | 3.91 | 40,636 |
| May 29, 2025 | 3.98 | 4.09 | 4.09 | 4.18 | 3.94 | 64,418 |
| May 28, 2025 | 3.84 | 3.97 | 3.97 | 4.01 | 3.75 | 56,241 |
| May 27, 2025 | 3.64 | 3.84 | 3.84 | 3.92 | 3.63 | 52,166 |