0.43
-0.0476(-10.01%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.46 | 0.43 | 0.43 | 0.46 | 0.36 | 266,643 |
September 25, 2025 | 0.43 | 0.48 | 0.48 | 0.5 | 0.41 | 945,681 |
September 24, 2025 | 0.35 | 0.44 | 0.44 | 0.44 | 0.35 | 903,834 |
September 23, 2025 | 0.31 | 0.35 | 0.35 | 0.35 | 0.29 | 95,167 |
September 22, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.3 | 31,854 |
September 19, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.3 | 20,000 |
September 18, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.3 | 25,181 |
September 17, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.3 | 6,503 |
September 16, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.28 | 79,332 |
September 15, 2025 | 0.29 | 0.3 | 0.3 | 0.31 | 0.28 | 94,337 |
September 12, 2025 | 0.29 | 0.29 | 0.29 | 0.31 | 0.28 | 16,567 |
September 11, 2025 | 0.28 | 0.3 | 0.3 | 0.31 | 0.27 | 67,812 |
September 10, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 21,063 |
September 09, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 19,566 |
September 08, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.26 | 151,699 |
September 05, 2025 | 0.28 | 0.27 | 0.27 | 0.3 | 0.27 | 18,210 |
September 04, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.27 | 31,036 |
September 03, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.3 | 14,670 |
September 02, 2025 | 0.32 | 0.31 | 0.31 | 0.34 | 0.29 | 47,852 |
September 01, 2025 | 0.3 | 0.34 | 0.34 | 0.34 | 0.3 | 62,567 |
August 29, 2025 | 0.3 | 0.32 | 0.32 | 0.33 | 0.29 | 89,442 |
August 28, 2025 | 0.26 | 0.3 | 0.3 | 0.31 | 0.26 | 97,785 |
August 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 2,143 |
August 26, 2025 | 0.26 | 0.25 | 0.25 | 0.27 | 0.25 | 10,258 |
August 25, 2025 | 0.25 | 0.27 | 0.27 | 0.27 | 0.25 | 18,567 |
August 22, 2025 | 0.25 | 0.26 | 0.26 | 0.27 | 0.25 | 22,125 |
August 21, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 22,125 |
August 20, 2025 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 6,972 |
August 19, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 9,395 |
August 18, 2025 | 0.25 | 0.26 | 0.26 | 0.27 | 0.25 | 66,248 |
August 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 24,706 |
August 14, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.26 | 20,164 |
August 13, 2025 | 0.26 | 0.27 | 0.27 | 0.27 | 0.25 | 54,497 |
August 12, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.26 | 37,640 |
August 11, 2025 | 0.25 | 0.25 | 0.25 | 0.27 | 0.24 | 111,557 |
August 08, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.24 | 30,336 |
August 07, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 25,200 |
August 06, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.24 | 25,200 |
August 05, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.23 | 113,914 |
August 04, 2025 | 0.24 | 0.24 | 0.24 | 0.26 | 0.23 | 20,261 |
August 01, 2025 | 0.26 | 0.24 | 0.24 | 0.26 | 0.24 | 18,669 |
July 31, 2025 | 0.25 | 0.26 | 0.26 | 0.26 | 0.24 | 60,497 |
July 30, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.24 | 55,405 |
July 29, 2025 | 0.26 | 0.25 | 0.25 | 0.27 | 0.24 | 44,846 |
July 28, 2025 | 0.27 | 0.26 | 0.26 | 0.28 | 0.25 | 64,220 |
July 25, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.26 | 31,843 |
July 24, 2025 | 0.26 | 0.27 | 0.27 | 0.27 | 0.25 | 165,851 |
July 23, 2025 | 0.25 | 0.25 | 0.25 | 0.27 | 0.25 | 49,431 |
July 22, 2025 | 0.24 | 0.25 | 0.25 | 0.26 | 0.24 | 22,702 |
July 21, 2025 | 0.25 | 0.24 | 0.24 | 0.26 | 0.24 | 68,897 |
July 18, 2025 | 0.25 | 0.27 | 0.27 | 0.27 | 0.25 | 73,496 |
July 17, 2025 | 0.23 | 0.26 | 0.26 | 0.27 | 0.22 | 126,690 |
July 16, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 70,316 |
July 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 28,083 |
July 14, 2025 | 0.22 | 0.23 | 0.23 | 0.23 | 0.21 | 116,233 |
July 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 41,213 |
July 10, 2025 | 0.21 | 0.24 | 0.24 | 0.24 | 0.21 | 59,814 |
July 09, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 17,320 |
July 08, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.21 | 84,500 |
July 07, 2025 | 0.22 | 0.21 | 0.21 | 0.23 | 0.21 | 86,945 |