3.37
-0.002(-0.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 3.02 | 3.01 | 3.01 | 3.05 | 2.99 | 215,032 |
| July 03, 2025 | 3.02 | 3.04 | 3.04 | 3.04 | 3 | 1.08M |
| July 02, 2025 | 3.12 | 3.03 | 3.03 | 3.13 | 3.02 | 1.07M |
| July 01, 2025 | 3.13 | 3.12 | 3.12 | 3.17 | 3.1 | 998,043 |
| June 30, 2025 | 3.09 | 3.11 | 3.11 | 3.18 | 3.09 | 2.18M |
| June 27, 2025 | 3.12 | 3.09 | 3.09 | 3.12 | 3.07 | 807,659 |
| June 26, 2025 | 3.07 | 3.11 | 3.11 | 3.13 | 3.07 | 1.06M |
| June 25, 2025 | 3.05 | 3.05 | 3.05 | 3.11 | 3.04 | 1.89M |
| June 24, 2025 | 3.08 | 3.04 | 3.04 | 3.11 | 3.03 | 2.09M |
| June 23, 2025 | 3.02 | 3.07 | 3.07 | 3.07 | 3.01 | 1.35M |
| June 20, 2025 | 3.02 | 3.05 | 3.05 | 3.11 | 3.02 | 4.24M |
| June 19, 2025 | 3.01 | 3.02 | 3.02 | 3.05 | 2.99 | 800,337 |
| June 18, 2025 | 2.97 | 3.03 | 3.03 | 3.06 | 2.97 | 3.33M |
| June 17, 2025 | 2.9 | 3 | 3 | 3.01 | 2.9 | 1.42M |
| June 16, 2025 | 2.82 | 2.94 | 2.94 | 2.95 | 2.82 | 1.2M |
| June 13, 2025 | 2.85 | 2.82 | 2.82 | 2.87 | 2.79 | 1.84M |
| June 12, 2025 | 2.97 | 2.87 | 2.87 | 2.97 | 2.85 | 1.93M |
| June 11, 2025 | 2.98 | 2.96 | 2.96 | 3.03 | 2.94 | 1.89M |
| June 10, 2025 | 2.97 | 2.99 | 2.99 | 2.99 | 2.91 | 1.97M |
| June 09, 2025 | 2.91 | 2.95 | 2.95 | 2.96 | 2.9 | 2.1M |
| June 06, 2025 | 2.93 | 2.92 | 2.92 | 2.95 | 2.91 | 879,297 |
| June 05, 2025 | 2.92 | 2.89 | 2.89 | 2.97 | 2.88 | 1.2M |
| June 04, 2025 | 2.93 | 2.91 | 2.91 | 2.97 | 2.88 | 2.33M |
| June 03, 2025 | 2.88 | 2.91 | 2.91 | 2.97 | 2.87 | 2.41M |
| June 02, 2025 | 2.81 | 2.86 | 2.86 | 2.87 | 2.78 | 1.59M |
| May 30, 2025 | 2.86 | 2.8 | 2.8 | 2.93 | 2.78 | 2.73M |
| May 29, 2025 | 2.81 | 2.84 | 2.84 | 2.86 | 2.77 | 1.81M |
| May 28, 2025 | 2.77 | 2.78 | 2.78 | 2.88 | 2.68 | 4.8M |
| May 27, 2025 | 2.69 | 2.69 | 2.69 | 2.7 | 2.65 | 1.49M |