0.77
+0.012(+1.58%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2025 | 0.77 | 0.8 | 0.8 | 0.81 | 0.75 | 870 |
| February 12, 2025 | 0.79 | 0.76 | 0.76 | 0.81 | 0.74 | 4,891 |
| February 11, 2025 | 0.85 | 0.78 | 0.78 | 0.88 | 0.77 | 11,934 |
| February 10, 2025 | 0.86 | 0.85 | 0.85 | 0.9 | 0.84 | 6,486 |
| February 07, 2025 | 0.85 | 0.87 | 0.87 | 0.93 | 0.83 | 6,737 |
| February 06, 2025 | 1.06 | 1.04 | 1.04 | 1.11 | 1.02 | 11,898 |
| February 05, 2025 | 0.91 | 1.06 | 1.06 | 1.06 | 0.91 | 3,814 |
| February 04, 2025 | 0.88 | 0.93 | 0.93 | 0.93 | 0.87 | 1,791 |
| February 03, 2025 | 0.94 | 0.87 | 0.87 | 0.95 | 0.87 | 2,014 |
| January 31, 2025 | 0.99 | 0.94 | 0.94 | 0.99 | 0.94 | 1,206 |
| January 30, 2025 | 0.96 | 0.97 | 0.97 | 0.99 | 0.96 | 6,729 |
| January 29, 2025 | 0.95 | 0.97 | 0.97 | 0.98 | 0.95 | 255 |
| January 28, 2025 | 0.99 | 0.98 | 0.98 | 1.02 | 0.96 | 3,066 |
| January 27, 2025 | 1 | 0.99 | 0.99 | 1.01 | 0.97 | 1,920 |
| January 24, 2025 | 1 | 1 | 1 | 1.01 | 1 | 1,131 |
| January 23, 2025 | 1.04 | 1.02 | 1.02 | 1.04 | 1.02 | 1,754 |
| January 22, 2025 | 1.02 | 1.04 | 1.04 | 1.06 | 1.02 | 5,208 |
| January 21, 2025 | 1 | 1.05 | 1.05 | 1.06 | 1 | 2,913 |
| January 20, 2025 | 1.01 | 1.01 | 1.01 | 1.02 | 1 | 3,108 |
| January 17, 2025 | 1.03 | 1.04 | 1.04 | 1.05 | 1.03 | 1,584 |
| January 16, 2025 | 1.02 | 1.04 | 1.04 | 1.04 | 1.02 | 737 |
| January 15, 2025 | 1.01 | 1.03 | 1.03 | 1.04 | 1.01 | 1,126 |
| January 14, 2025 | 1.03 | 1.01 | 1.01 | 1.04 | 1.01 | 1,349 |
| January 13, 2025 | 1.04 | 1.03 | 1.03 | 1.06 | 1.02 | 4,743 |
| January 10, 2025 | 1.07 | 1.05 | 1.05 | 1.1 | 1.05 | 2,384 |
| January 09, 2025 | 1.08 | 1.07 | 1.07 | 1.08 | 1.06 | 215 |
| January 08, 2025 | 1.08 | 1.07 | 1.07 | 1.12 | 1.06 | 2,741 |
| January 07, 2025 | 1.09 | 1.09 | 1.09 | 1.14 | 1.09 | 1,023 |
| January 06, 2025 | 1.1 | 1.11 | 1.11 | 1.13 | 1.09 | 1,626 |
| December 11, 2024 | 1.22 | 1.2 | 1.2 | 1.22 | 1.2 | 382 |
| December 10, 2024 | 1.24 | 1.21 | 1.21 | 1.28 | 1.21 | 4,232 |
| December 09, 2024 | 1.13 | 1.27 | 1.27 | 1.28 | 1.13 | 4,241 |
| December 06, 2024 | 1.13 | 1.17 | 1.17 | 1.17 | 1.13 | 1,100 |
| December 05, 2024 | 1.17 | 1.14 | 1.14 | 1.21 | 1.14 | 1,454 |
| December 04, 2024 | 1.15 | 1.18 | 1.18 | 1.23 | 1.15 | 2,306 |
| December 03, 2024 | 1.18 | 1.18 | 1.18 | 1.21 | 1.17 | 506 |
| December 02, 2024 | 1.15 | 1.18 | 1.18 | 1.19 | 1.15 | 5,739 |
| November 29, 2024 | 1.14 | 1.16 | 1.16 | 1.17 | 1.14 | 727 |
| November 28, 2024 | 1.14 | 1.14 | 1.14 | 1.16 | 1.14 | 346 |
| November 27, 2024 | 1.14 | 1.16 | 1.16 | 1.17 | 1.14 | 2,529 |
| November 26, 2024 | 1.19 | 1.14 | 1.14 | 1.22 | 1.14 | 2,722 |
| November 25, 2024 | 1.15 | 1.21 | 1.21 | 1.22 | 1.15 | 1,123 |
| November 22, 2024 | 1.15 | 1.16 | 1.16 | 1.19 | 1.14 | 1,245 |
| November 21, 2024 | 1.08 | 1.15 | 1.15 | 1.15 | 1.08 | 714 |
| November 20, 2024 | 1.1 | 1.08 | 1.08 | 1.17 | 1.07 | 2,364 |
| November 19, 2024 | 1.13 | 1.1 | 1.1 | 1.16 | 1.1 | 2,740 |
| November 18, 2024 | 1.16 | 1.12 | 1.12 | 1.19 | 1.12 | 557 |
| November 15, 2024 | 1.2 | 1.16 | 1.16 | 1.23 | 1.16 | 1,653 |
| November 14, 2024 | 1.26 | 1.2 | 1.2 | 1.3 | 1.18 | 595 |
| November 13, 2024 | 1.34 | 1.28 | 1.28 | 1.4 | 1.28 | 636 |
| November 12, 2024 | 1.54 | 1.37 | 1.37 | 1.54 | 1.37 | 835 |
| November 11, 2024 | 1.45 | 1.56 | 1.56 | 1.56 | 1.44 | 961 |
| November 08, 2024 | 1.32 | 1.44 | 1.44 | 1.56 | 1.32 | 8,103 |
| November 07, 2024 | 1.33 | 1.32 | 1.32 | 1.34 | 1.31 | 4 |
| November 06, 2024 | 1.31 | 1.33 | 1.33 | 1.35 | 1.3 | 4 |
| November 05, 2024 | 1.22 | 1.27 | 1.27 | 1.28 | 1.22 | 84 |
| November 04, 2024 | 1.24 | 1.24 | 1.24 | 1.3 | 1.24 | 46 |
| November 01, 2024 | 1.23 | 1.26 | 1.26 | 1.27 | 1.23 | 194 |
| October 31, 2024 | 1.24 | 1.24 | 1.24 | 1.26 | 1.23 | 310 |
| October 30, 2024 | 1.43 | 1.25 | 1.25 | 1.43 | 1.25 | 6,240 |