4.24
+0.04(+0.95%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.3 | 4.2 | 4.2 | 4.3 | 4.18 | 1.28M |
| September 04, 2025 | 4.2 | 4.29 | 4.29 | 4.3 | 4.2 | 1.46M |
| September 03, 2025 | 4.15 | 4.18 | 4.18 | 4.2 | 4.12 | 1.14M |
| September 02, 2025 | 4.28 | 4.16 | 4.16 | 4.28 | 4.14 | 2.2M |
| September 01, 2025 | 4.23 | 4.21 | 4.21 | 4.26 | 4.21 | 138,420 |
| August 29, 2025 | 4.22 | 4.18 | 4.18 | 4.22 | 4.09 | 3.34M |
| August 28, 2025 | 4.33 | 4.29 | 4.29 | 4.34 | 4.28 | 2.64M |
| August 27, 2025 | 4.38 | 4.33 | 4.33 | 4.38 | 4.29 | 2.38M |
| August 26, 2025 | 4.32 | 4.34 | 4.34 | 4.35 | 4.3 | 1.95M |
| August 25, 2025 | 4.34 | 4.39 | 4.39 | 4.39 | 4.33 | 195,172 |
| August 22, 2025 | 4.35 | 4.38 | 4.38 | 4.39 | 4.34 | 1.77M |
| August 21, 2025 | 4.36 | 4.35 | 4.35 | 4.37 | 4.3 | 2.9M |
| August 20, 2025 | 4.32 | 4.33 | 4.33 | 4.34 | 4.28 | 206,233 |
| August 19, 2025 | 4.35 | 4.34 | 4.34 | 4.37 | 4.31 | 338,202 |
| August 18, 2025 | 4.3 | 4.33 | 4.33 | 4.34 | 4.28 | 2.32M |
| August 15, 2025 | 4.39 | 4.32 | 4.32 | 4.41 | 4.3 | 2.88M |
| August 14, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.35 | 1.07M |
| August 13, 2025 | 4.36 | 4.35 | 4.35 | 4.38 | 4.34 | 707,690 |
| August 12, 2025 | 4.34 | 4.36 | 4.36 | 4.37 | 4.32 | 215,572 |
| August 11, 2025 | 4.29 | 4.31 | 4.31 | 4.32 | 4.25 | 94,017 |
| August 08, 2025 | 4.18 | 4.26 | 4.26 | 4.26 | 4.18 | 280,465 |
| August 07, 2025 | 4.2 | 4.18 | 4.18 | 4.21 | 4.14 | 207,005 |
| August 06, 2025 | 4.18 | 4.2 | 4.2 | 4.21 | 4.17 | 225,762 |
| August 05, 2025 | 4.21 | 4.16 | 4.16 | 4.22 | 4.14 | 252,532 |
| August 04, 2025 | 4.17 | 4.17 | 4.17 | 4.21 | 4.16 | 103,645 |
| August 01, 2025 | 4.26 | 4.1 | 4.1 | 4.26 | 4.07 | 476,586 |
| July 31, 2025 | 4.37 | 4.31 | 4.31 | 4.37 | 4.3 | 133,233 |
| July 30, 2025 | 4.31 | 4.35 | 4.35 | 4.37 | 4.29 | 95,814 |
| July 29, 2025 | 4.14 | 4.3 | 4.3 | 4.33 | 4.13 | 628,511 |
| July 28, 2025 | 4.18 | 4.18 | 4.18 | 4.22 | 4.17 | 236,268 |
| July 25, 2025 | 4.12 | 4.14 | 4.14 | 4.17 | 4.1 | 621,214 |
| July 24, 2025 | 4.13 | 4.14 | 4.14 | 4.18 | 4.12 | 1.65M |
| July 23, 2025 | 4.05 | 4.09 | 4.09 | 4.1 | 4.03 | 3.12M |
| July 22, 2025 | 4.05 | 4.04 | 4.04 | 4.07 | 3.99 | 2.97M |
| July 21, 2025 | 4.05 | 4.09 | 4.09 | 4.09 | 4.02 | 3.21M |
| July 18, 2025 | 4.04 | 4.06 | 4.06 | 4.06 | 4.01 | 2.53M |
| July 17, 2025 | 4.01 | 4.09 | 4.09 | 4.1 | 4 | 272,370 |
| July 16, 2025 | 3.97 | 3.96 | 3.96 | 4.05 | 3.96 | 233,139 |
| July 15, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.96 | 126,816 |
| July 14, 2025 | 3.93 | 3.97 | 3.97 | 3.98 | 3.92 | 109,090 |
| July 11, 2025 | 4.01 | 3.94 | 3.94 | 4.01 | 3.92 | 127,360 |
| July 10, 2025 | 3.98 | 4 | 4 | 4.01 | 3.98 | 284,538 |
| July 09, 2025 | 3.91 | 3.96 | 3.96 | 3.96 | 3.91 | 279,657 |
| July 08, 2025 | 3.91 | 3.89 | 3.89 | 3.93 | 3.88 | 63,092 |
| July 07, 2025 | 3.88 | 3.9 | 3.9 | 3.92 | 3.88 | 112,631 |
| July 04, 2025 | 3.89 | 3.85 | 3.85 | 3.93 | 3.84 | 75,208 |
| July 03, 2025 | 3.81 | 3.87 | 3.87 | 3.95 | 3.8 | 233,147 |
| July 02, 2025 | 3.94 | 3.79 | 3.79 | 3.96 | 3.76 | 1.16M |
| July 01, 2025 | 3.94 | 3.87 | 3.87 | 3.95 | 3.86 | 121,606 |
| June 30, 2025 | 3.98 | 3.95 | 3.95 | 3.98 | 3.91 | 134,541 |
| June 27, 2025 | 3.96 | 3.98 | 3.98 | 4.01 | 3.94 | 140,655 |
| June 26, 2025 | 3.93 | 3.91 | 3.91 | 3.95 | 3.9 | 2.21M |
| June 25, 2025 | 3.94 | 3.91 | 3.91 | 3.94 | 3.88 | 78,001 |
| June 24, 2025 | 3.87 | 3.93 | 3.93 | 3.93 | 3.87 | 1.92M |
| June 23, 2025 | 3.78 | 3.75 | 3.75 | 3.81 | 3.75 | 4.66M |
| June 20, 2025 | 3.82 | 3.82 | 3.82 | 3.86 | 3.81 | 3.6M |
| June 19, 2025 | 3.82 | 3.72 | 3.72 | 3.83 | 3.72 | 36,989 |
| June 18, 2025 | 3.82 | 3.83 | 3.83 | 3.84 | 3.8 | 4.19M |
| June 17, 2025 | 3.83 | 3.8 | 3.8 | 3.83 | 3.79 | 1.81M |
| June 16, 2025 | 3.81 | 3.84 | 3.84 | 3.87 | 3.8 | 783,965 |
