4.40
+0.0045(+0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.4 | 4.4 | 4.4 | 4.42 | 4.4 | 22,399 |
| August 15, 2025 | 4.42 | 4.39 | 4.39 | 4.42 | 4.39 | 133 |
| August 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2 |
| August 13, 2025 | 4.4 | 4.4 | 4.4 | 4.41 | 4.39 | 11,398 |
| August 12, 2025 | 4.42 | 4.39 | 4.39 | 4.42 | 4.39 | 15,266 |
| August 11, 2025 | 4.4 | 4.43 | 4.43 | 4.43 | 4.4 | 15,266 |
| August 08, 2025 | 4.41 | 4.4 | 4.4 | 4.42 | 4.4 | 410 |
| August 07, 2025 | 4.41 | 4.43 | 4.43 | 4.43 | 4.41 | 25,290 |
| August 06, 2025 | 4.44 | 4.42 | 4.42 | 4.44 | 4.42 | 5,598 |
| August 05, 2025 | 4.46 | 4.45 | 4.45 | 4.46 | 4.45 | 14 |
| August 04, 2025 | 4.43 | 4.44 | 4.44 | 4.44 | 4.43 | 20,990 |
| August 01, 2025 | 4.46 | 4.44 | 4.44 | 4.47 | 4.43 | 10,879 |
| July 31, 2025 | 4.46 | 4.47 | 4.47 | 4.47 | 4.46 | 1,415 |
| July 30, 2025 | 4.42 | 4.44 | 4.44 | 4.44 | 4.42 | 9,579 |
| July 29, 2025 | 4.41 | 4.42 | 4.42 | 4.43 | 4.4 | 4,045 |
| July 28, 2025 | 4.36 | 4.38 | 4.38 | 4.38 | 4.36 | 16,665 |
| July 25, 2025 | 4.33 | 4.34 | 4.34 | 4.34 | 4.33 | 103,441 |
| July 24, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.32 | 20,332 |
| July 23, 2025 | 4.33 | 4.34 | 4.34 | 4.34 | 4.33 | 21,451 |
| July 22, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.34 | 23,624 |
| July 21, 2025 | 4.36 | 4.35 | 4.35 | 4.37 | 4.35 | 50,104 |
| July 18, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.35 | 29,301 |
| July 17, 2025 | 4.36 | 4.37 | 4.37 | 4.37 | 4.36 | 2,819 |
| July 16, 2025 | 4.34 | 4.31 | 4.31 | 4.37 | 4.31 | 22,358 |
| July 15, 2025 | 4.34 | 4.35 | 4.35 | 4.35 | 4.34 | 666 |
| July 14, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.32 | 24,758 |
| July 11, 2025 | 4.35 | 4.33 | 4.33 | 4.35 | 4.33 | 4,710 |
| July 10, 2025 | 4.33 | 4.35 | 4.35 | 4.35 | 4.33 | 815 |
| July 09, 2025 | 4.32 | 4.33 | 4.33 | 4.33 | 4.32 | 11,239 |
| July 08, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.31 | 9,470 |
| July 07, 2025 | 4.32 | 4.32 | 4.32 | 4.34 | 4.32 | 28,513 |
| July 04, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.32 | 261 |
| July 03, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.33 | 18,904 |
| July 02, 2025 | 4.32 | 4.33 | 4.33 | 4.33 | 4.32 | 17,421 |
| July 01, 2025 | 4.35 | 4.33 | 4.33 | 4.35 | 4.32 | 28,731 |
| June 30, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.33 | 185 |
| June 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | 2,583 |
| June 26, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.33 | 7,855 |
| June 25, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.36 | 7,862 |
| June 24, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.35 | 3,205 |
| June 23, 2025 | 4.38 | 4.38 | 4.38 | 4.4 | 4.38 | 24,833 |
| June 20, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 442 |
| June 19, 2025 | 4.39 | 4.39 | 4.39 | 4.4 | 4.39 | 11,526 |
| June 18, 2025 | 4.37 | 4.38 | 4.38 | 4.39 | 4.37 | 13,283 |
| June 17, 2025 | 4.34 | 4.36 | 4.36 | 4.36 | 4.34 | 74 |
| June 16, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.33 | 23,714 |
| June 13, 2025 | 4.37 | 4.35 | 4.35 | 4.39 | 4.35 | 1,485 |
| June 12, 2025 | 4.37 | 4.36 | 4.36 | 4.37 | 4.35 | 7,177 |
| June 11, 2025 | 4.39 | 4.37 | 4.37 | 4.39 | 4.37 | 12,059 |
| June 10, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.39 | 2,388 |
| June 09, 2025 | 4.36 | 4.38 | 4.38 | 4.38 | 4.36 | 18,043 |
| June 06, 2025 | 4.39 | 4.39 | 4.39 | 4.4 | 4.39 | 54,654 |
| June 05, 2025 | 4.41 | 4.39 | 4.39 | 4.41 | 4.39 | 2,189 |
| June 04, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 6,135 |
| June 03, 2025 | 4.39 | 4.4 | 4.4 | 4.4 | 4.39 | 3,901 |
| June 02, 2025 | 4.4 | 4.37 | 4.37 | 4.4 | 4.37 | 13,393 |
| May 30, 2025 | 4.42 | 4.41 | 4.41 | 4.42 | 4.41 | 1,414 |
| May 29, 2025 | 4.42 | 4.4 | 4.4 | 4.42 | 4.4 | 5,404 |
| May 28, 2025 | 4.4 | 4.41 | 4.41 | 4.41 | 4.4 | 12,460 |
| May 27, 2025 | 4.39 | 4.4 | 4.4 | 4.4 | 4.38 | 46,635 |
