4.67
-0.014(-0.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.68 | 4.67 | 4.67 | 4.68 | 4.66 | 508 |
| September 26, 2025 | 4.62 | 4.68 | 4.68 | 4.68 | 4.62 | 5,435 |
| September 25, 2025 | 4.72 | 4.66 | 4.66 | 4.72 | 4.65 | 442 |
| September 24, 2025 | 4.62 | 4.67 | 4.67 | 4.68 | 4.62 | 682 |
| September 23, 2025 | 4.69 | 4.67 | 4.67 | 4.69 | 4.67 | 3,288 |
| September 22, 2025 | 4.75 | 4.69 | 4.69 | 4.75 | 4.68 | 34,347 |
| September 19, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.71 | 533,156 |
| September 18, 2025 | 4.72 | 4.71 | 4.71 | 4.73 | 4.71 | 10,132 |
| September 17, 2025 | 4.79 | 4.73 | 4.73 | 4.79 | 4.72 | 7,041 |
| September 16, 2025 | 4.77 | 4.74 | 4.74 | 4.77 | 4.74 | 65,660 |
| September 15, 2025 | 4.86 | 4.78 | 4.78 | 4.86 | 4.78 | 14,055 |
| September 12, 2025 | 4.79 | 4.78 | 4.78 | 4.79 | 4.78 | 282 |
| September 11, 2025 | 4.76 | 4.78 | 4.78 | 4.78 | 4.76 | 1,535 |
| September 10, 2025 | 4.67 | 4.71 | 4.71 | 4.74 | 4.67 | 801,637 |
| September 09, 2025 | 4.65 | 4.72 | 4.72 | 4.72 | 4.65 | 4,304 |
| September 08, 2025 | 4.69 | 4.71 | 4.71 | 4.71 | 4.69 | 7,557 |
| September 05, 2025 | 4.62 | 4.64 | 4.64 | 4.67 | 4.62 | 401,101 |
| September 04, 2025 | 4.65 | 4.66 | 4.66 | 4.66 | 4.64 | 7,610 |
| September 03, 2025 | 4.59 | 4.66 | 4.66 | 4.66 | 4.59 | 352 |
| September 02, 2025 | 4.75 | 4.68 | 4.68 | 4.75 | 4.67 | 10,059 |
| September 01, 2025 | 4.76 | 4.72 | 4.72 | 4.76 | 4.7 | 200 |
| August 29, 2025 | 4.71 | 4.68 | 4.68 | 4.71 | 4.68 | 2,711 |
| August 28, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.7 | 54,524 |
| August 27, 2025 | 4.77 | 4.71 | 4.71 | 4.77 | 4.69 | 320,064 |
| August 26, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.68 | 75,470 |
| August 25, 2025 | 4.7 | 4.69 | 4.69 | 4.71 | 4.69 | 104,744 |
| August 22, 2025 | 4.68 | 4.7 | 4.7 | 4.7 | 4.67 | 75,449 |
| August 21, 2025 | 4.7 | 4.69 | 4.69 | 4.7 | 4.67 | 7 |
| August 20, 2025 | 4.68 | 4.67 | 4.67 | 4.68 | 4.66 | 371 |
| August 19, 2025 | 4.63 | 4.63 | 4.63 | 4.65 | 4.62 | 1,622 |
| August 18, 2025 | 4.58 | 4.59 | 4.59 | 4.59 | 4.58 | 4,745 |
| August 15, 2025 | 4.66 | 4.58 | 4.58 | 4.66 | 4.58 | 1,691 |
| August 14, 2025 | 4.61 | 4.61 | 4.61 | 4.62 | 4.6 | 9,832 |
| August 13, 2025 | 4.61 | 4.61 | 4.61 | 4.62 | 4.61 | 604 |
| August 12, 2025 | 4.61 | 4.62 | 4.62 | 4.62 | 4.6 | 11,410 |
| August 11, 2025 | 4.67 | 4.6 | 4.6 | 4.67 | 4.58 | 1.2M |
| August 08, 2025 | 4.58 | 4.59 | 4.59 | 4.61 | 4.58 | 2,089 |
| August 07, 2025 | 4.6 | 4.59 | 4.59 | 4.61 | 4.58 | 48,819 |
| August 06, 2025 | 4.55 | 4.54 | 4.54 | 4.56 | 4.54 | 483 |
| August 05, 2025 | 4.49 | 4.53 | 4.53 | 4.56 | 4.49 | 107,344 |
| August 04, 2025 | 4.54 | 4.53 | 4.53 | 4.54 | 4.5 | 65,131 |
| August 01, 2025 | 4.54 | 4.46 | 4.46 | 4.54 | 4.46 | 2,508 |
| July 31, 2025 | 4.45 | 4.49 | 4.49 | 4.51 | 4.45 | 116 |
| July 30, 2025 | 4.49 | 4.51 | 4.51 | 4.53 | 4.49 | 597 |
| July 29, 2025 | 4.41 | 4.46 | 4.46 | 4.48 | 4.41 | 7,503 |
| July 28, 2025 | 4.45 | 4.43 | 4.43 | 4.45 | 4.42 | 10,250 |
| July 25, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.38 | 5,619 |
| July 24, 2025 | 4.4 | 4.37 | 4.37 | 4.41 | 4.37 | 137 |
| July 23, 2025 | 4.39 | 4.42 | 4.42 | 4.43 | 4.39 | 2,174 |
| July 22, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.37 | 158 |
| July 21, 2025 | 4.32 | 4.37 | 4.37 | 4.39 | 4.32 | 197 |
| July 18, 2025 | 4.4 | 4.37 | 4.37 | 4.4 | 4.36 | 273 |
| July 17, 2025 | 4.33 | 4.4 | 4.4 | 4.4 | 4.33 | 551 |
| July 16, 2025 | 4.36 | 4.36 | 4.36 | 4.39 | 4.36 | 3,340 |
| July 15, 2025 | 4.37 | 4.35 | 4.35 | 4.38 | 4.35 | 7,598 |
| July 14, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.37 | 13 |
| July 11, 2025 | 4.41 | 4.34 | 4.34 | 4.41 | 4.34 | 10,818 |
| July 10, 2025 | 4.34 | 4.37 | 4.37 | 4.37 | 4.34 | 3,730 |
| July 09, 2025 | 4.34 | 4.34 | 4.34 | 4.35 | 4.34 | 68 |
| July 08, 2025 | 4.41 | 4.34 | 4.34 | 4.41 | 4.34 | 225 |