4.13
-0.235(-5.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.15 | 4.13 | 4.13 | 4.22 | 4.08 | 409,185 |
| October 16, 2025 | 4.41 | 4.37 | 4.37 | 4.43 | 4.34 | 130,690 |
| October 15, 2025 | 4.41 | 4.37 | 4.37 | 4.41 | 4.35 | 167,287 |
| October 14, 2025 | 4.27 | 4.38 | 4.38 | 4.38 | 4.26 | 160,196 |
| October 13, 2025 | 4.29 | 4.33 | 4.33 | 4.34 | 4.28 | 85,311 |
| October 10, 2025 | 4.31 | 4.28 | 4.28 | 4.36 | 4.28 | 131,579 |
| October 09, 2025 | 4.39 | 4.32 | 4.32 | 4.39 | 4.32 | 274,886 |
| October 08, 2025 | 4.43 | 4.43 | 4.43 | 4.47 | 4.42 | 156,494 |
| October 07, 2025 | 4.39 | 4.39 | 4.39 | 4.43 | 4.37 | 1.22M |
| October 06, 2025 | 4.39 | 4.41 | 4.41 | 4.43 | 4.37 | 720,554 |
| October 03, 2025 | 4.43 | 4.43 | 4.43 | 4.46 | 4.42 | 89,672 |
| October 02, 2025 | 4.43 | 4.37 | 4.37 | 4.43 | 4.37 | 172,342 |
| October 01, 2025 | 4.35 | 4.39 | 4.39 | 4.41 | 4.32 | 376,465 |
| September 30, 2025 | 4.39 | 4.37 | 4.37 | 4.42 | 4.37 | 89,417 |
| September 29, 2025 | 4.41 | 4.37 | 4.37 | 4.43 | 4.37 | 60,818 |
| September 26, 2025 | 4.37 | 4.41 | 4.41 | 4.42 | 4.35 | 2.15M |
| September 25, 2025 | 4.42 | 4.33 | 4.33 | 4.42 | 4.32 | 1.4M |
| September 24, 2025 | 4.4 | 4.43 | 4.43 | 4.46 | 4.37 | 107,512 |
| September 23, 2025 | 4.44 | 4.47 | 4.47 | 4.49 | 4.42 | 640,359 |
| September 22, 2025 | 4.42 | 4.42 | 4.42 | 4.43 | 4.39 | 457,279 |
| September 19, 2025 | 4.43 | 4.41 | 4.41 | 4.45 | 4.37 | 174,433 |
| September 18, 2025 | 4.41 | 4.45 | 4.45 | 4.45 | 4.39 | 96,877 |
| September 17, 2025 | 4.36 | 4.39 | 4.39 | 4.41 | 4.33 | 116,650 |
| September 16, 2025 | 4.47 | 4.34 | 4.34 | 4.47 | 4.34 | 276,298 |
| September 15, 2025 | 4.46 | 4.47 | 4.47 | 4.49 | 4.45 | 323,426 |
| September 12, 2025 | 4.43 | 4.42 | 4.42 | 4.44 | 4.4 | 285,820 |
| September 11, 2025 | 4.35 | 4.43 | 4.43 | 4.43 | 4.35 | 258,132 |
| September 10, 2025 | 4.33 | 4.35 | 4.35 | 4.38 | 4.33 | 138,889 |
| September 09, 2025 | 4.26 | 4.33 | 4.33 | 4.33 | 4.25 | 264,615 |
| September 08, 2025 | 4.22 | 4.24 | 4.24 | 4.25 | 4.21 | 834,369 |
| 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 |