3.19
+0.04(+1.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.14 | 3.19 | 3.19 | 3.19 | 3.13 | 1.14M |
| September 25, 2025 | 3.19 | 3.15 | 3.15 | 3.2 | 3.14 | 852,429 |
| September 24, 2025 | 3.21 | 3.21 | 3.21 | 3.22 | 3.17 | 796,257 |
| September 23, 2025 | 3.18 | 3.2 | 3.2 | 3.24 | 3.16 | 1.75M |
| September 22, 2025 | 3.21 | 3.18 | 3.18 | 3.24 | 3.15 | 2.14M |
| September 19, 2025 | 3.24 | 3.23 | 3.23 | 3.32 | 3.23 | 12.67M |
| September 18, 2025 | 3.28 | 3.25 | 3.25 | 3.32 | 3.24 | 1.65M |
| September 17, 2025 | 3.23 | 3.27 | 3.27 | 3.31 | 3.22 | 1.57M |
| September 16, 2025 | 3.33 | 3.23 | 3.23 | 3.34 | 3.23 | 2.09M |
| September 15, 2025 | 3.32 | 3.33 | 3.33 | 3.36 | 3.3 | 960,181 |
| September 12, 2025 | 3.31 | 3.32 | 3.32 | 3.36 | 3.31 | 1.12M |
| September 11, 2025 | 3.29 | 3.31 | 3.31 | 3.32 | 3.25 | 1.38M |
| September 10, 2025 | 3.3 | 3.29 | 3.29 | 3.33 | 3.25 | 1.25M |
| September 09, 2025 | 3.28 | 3.31 | 3.31 | 3.33 | 3.25 | 1.51M |
| September 08, 2025 | 3.35 | 3.34 | 3.34 | 3.36 | 3.32 | 922,071 |
| September 05, 2025 | 3.27 | 3.33 | 3.33 | 3.37 | 3.25 | 1.19M |
| September 04, 2025 | 3.27 | 3.24 | 3.24 | 3.29 | 3.23 | 1.42M |
| September 03, 2025 | 3.22 | 3.25 | 3.25 | 3.26 | 3.19 | 1.64M |
| September 02, 2025 | 3.34 | 3.21 | 3.21 | 3.34 | 3.16 | 2.53M |
| September 01, 2025 | 3.4 | 3.34 | 3.34 | 3.41 | 3.32 | 1.51M |
| August 29, 2025 | 3.4 | 3.39 | 3.39 | 3.45 | 3.38 | 1.71M |
| August 28, 2025 | 3.28 | 3.4 | 3.4 | 3.41 | 3.26 | 2.66M |
| August 27, 2025 | 3.47 | 3.28 | 3.28 | 3.47 | 3.22 | 6.33M |
| August 26, 2025 | 3.42 | 3.47 | 3.47 | 3.52 | 3.42 | 2.8M |
| August 25, 2025 | 3.48 | 3.48 | 3.48 | 3.5 | 3.43 | 1.83M |
| August 22, 2025 | 3.36 | 3.49 | 3.49 | 3.49 | 3.34 | 1.77M |
| August 21, 2025 | 3.35 | 3.36 | 3.36 | 3.36 | 3.31 | 1.11M |
| August 20, 2025 | 3.35 | 3.36 | 3.36 | 3.36 | 3.31 | 781,733 |
| August 19, 2025 | 3.39 | 3.35 | 3.35 | 3.39 | 3.34 | 689,766 |
| August 18, 2025 | 3.4 | 3.37 | 3.37 | 3.48 | 3.35 | 1.8M |
| August 15, 2025 | 3.44 | 3.38 | 3.38 | 3.44 | 3.37 | 1.47M |
| August 14, 2025 | 3.35 | 3.4 | 3.4 | 3.43 | 3.33 | 2.57M |
| August 13, 2025 | 3.26 | 3.31 | 3.31 | 3.33 | 3.25 | 1.31M |
| August 12, 2025 | 3.29 | 3.25 | 3.25 | 3.33 | 3.25 | 974,266 |
| August 11, 2025 | 3.35 | 3.31 | 3.31 | 3.35 | 3.29 | 1.14M |
| August 08, 2025 | 3.32 | 3.32 | 3.32 | 3.38 | 3.31 | 1.53M |
| August 07, 2025 | 3.29 | 3.31 | 3.31 | 3.34 | 3.25 | 1.58M |
| August 06, 2025 | 3.21 | 3.29 | 3.29 | 3.32 | 3.21 | 2.94M |
| August 05, 2025 | 3.22 | 3.21 | 3.21 | 3.22 | 3.19 | 832,813 |
| August 04, 2025 | 3.14 | 3.2 | 3.2 | 3.2 | 3.13 | 1.6M |
| August 01, 2025 | 3.15 | 3.12 | 3.12 | 3.15 | 3.07 | 2.07M |
| July 31, 2025 | 3.17 | 3.17 | 3.17 | 3.23 | 3.17 | 2.89M |
| July 30, 2025 | 3.19 | 3.17 | 3.17 | 3.21 | 3.14 | 804,685 |
| July 29, 2025 | 3.17 | 3.19 | 3.19 | 3.19 | 3.14 | 1.07M |
| July 28, 2025 | 3.14 | 3.17 | 3.17 | 3.21 | 3.14 | 1.73M |
| July 25, 2025 | 3.17 | 3.13 | 3.13 | 3.17 | 3.11 | 848,098 |
| July 24, 2025 | 3.15 | 3.18 | 3.18 | 3.19 | 3.12 | 2.7M |
| July 23, 2025 | 3.2 | 3.16 | 3.16 | 3.2 | 3.15 | 1.18M |
| July 22, 2025 | 3.12 | 3.2 | 3.2 | 3.2 | 3.12 | 1.01M |
| July 21, 2025 | 3.11 | 3.15 | 3.15 | 3.16 | 3.11 | 1.06M |
| July 18, 2025 | 3.06 | 3.11 | 3.11 | 3.11 | 3.05 | 844,456 |
| July 17, 2025 | 3.09 | 3.09 | 3.09 | 3.12 | 3.07 | 552,794 |
| July 16, 2025 | 3.08 | 3.09 | 3.09 | 3.09 | 3.05 | 1.01M |
| July 15, 2025 | 3.08 | 3.08 | 3.08 | 3.12 | 3.08 | 948,953 |
| July 14, 2025 | 3.06 | 3.09 | 3.09 | 3.12 | 3.06 | 1.08M |
| July 11, 2025 | 3.09 | 3.1 | 3.1 | 3.1 | 3.04 | 895,516 |
| July 10, 2025 | 3.07 | 3.09 | 3.09 | 3.12 | 3.04 | 1.78M |
| July 09, 2025 | 2.99 | 3.04 | 3.04 | 3.05 | 2.98 | 2.32M |
| July 08, 2025 | 2.98 | 3 | 3 | 3 | 2.98 | 1.25M |
| July 07, 2025 | 3.01 | 2.98 | 2.98 | 3.01 | 2.96 | 1.05M |