3.96
+0.09(+2.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.76 | 3.87 | 3.87 | 3.9 | 3.76 | 5,872 |
| September 25, 2025 | 3.77 | 3.78 | 3.78 | 3.8 | 3.74 | 6,934 |
| September 24, 2025 | 3.77 | 3.77 | 3.77 | 3.8 | 3.75 | 7,041 |
| September 23, 2025 | 3.91 | 3.83 | 3.83 | 3.91 | 3.75 | 7,741 |
| September 22, 2025 | 3.76 | 3.92 | 3.92 | 3.96 | 3.75 | 15,563 |
| September 19, 2025 | 3.87 | 3.96 | 3.96 | 3.96 | 3.84 | 2,544 |
| September 18, 2025 | 3.82 | 3.91 | 3.91 | 3.93 | 3.82 | 306 |
| September 17, 2025 | 3.9 | 3.88 | 3.88 | 3.95 | 3.84 | 2,733 |
| September 16, 2025 | 3.9 | 3.91 | 3.91 | 3.91 | 3.9 | 2,712 |
| September 15, 2025 | 3.81 | 3.96 | 3.96 | 3.96 | 3.81 | 915 |
| September 12, 2025 | 3.91 | 3.93 | 3.93 | 3.97 | 3.88 | 1,888 |
| September 11, 2025 | 3.99 | 3.95 | 3.95 | 3.99 | 3.9 | 1,573 |
| September 10, 2025 | 3.9 | 3.94 | 3.94 | 3.98 | 3.85 | 4,211 |
| September 09, 2025 | 3.99 | 3.97 | 3.97 | 4 | 3.9 | 5,523 |
| September 08, 2025 | 3.99 | 3.93 | 3.93 | 3.99 | 3.89 | 7,249 |
| September 05, 2025 | 3.91 | 3.98 | 3.98 | 3.98 | 3.9 | 288 |
| September 04, 2025 | 3.9 | 3.97 | 3.97 | 3.97 | 3.9 | 251 |
| September 03, 2025 | 3.9 | 3.95 | 3.95 | 4 | 3.9 | 418 |
| September 02, 2025 | 3.99 | 3.96 | 3.96 | 3.99 | 3.91 | 322 |
| September 01, 2025 | 3.99 | 4 | 4 | 4.01 | 3.99 | 8,197 |
| August 29, 2025 | 3.9 | 3.99 | 3.99 | 4.02 | 3.9 | 10,983 |
| August 28, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 3,910 |
| August 27, 2025 | 3.96 | 3.93 | 3.93 | 4.03 | 3.93 | 3,910 |
| August 26, 2025 | 4.02 | 3.95 | 3.95 | 4.09 | 3.93 | 22,240 |
| August 25, 2025 | 3.99 | 4.02 | 4.02 | 4.03 | 3.93 | 1,345 |
| August 22, 2025 | 3.99 | 3.98 | 3.98 | 4.04 | 3.95 | 3,713 |
| August 21, 2025 | 3.9 | 3.95 | 3.95 | 3.99 | 3.9 | 240 |
| August 20, 2025 | 3.95 | 3.95 | 3.95 | 4 | 3.95 | 3,727 |
| August 19, 2025 | 3.96 | 3.86 | 3.86 | 3.96 | 3.86 | 2,345 |
| August 18, 2025 | 3.94 | 3.9 | 3.9 | 4 | 3.9 | 9,334 |
| August 15, 2025 | 4.09 | 4.03 | 4.03 | 4.09 | 3.95 | 2,509 |
| August 14, 2025 | 4 | 4 | 4 | 4.02 | 3.96 | 7,566 |
| August 13, 2025 | 4.01 | 4.06 | 4.06 | 4.13 | 4.01 | 4,708 |
| August 12, 2025 | 4.1 | 4.12 | 4.12 | 4.12 | 4.06 | 563 |
| August 11, 2025 | 4.06 | 4.02 | 4.02 | 4.1 | 4.02 | 515 |
| August 08, 2025 | 4.1 | 4.06 | 4.06 | 4.1 | 4.06 | 1,036 |
| August 07, 2025 | 4.09 | 4.05 | 4.05 | 4.1 | 4.04 | 8,151 |
| August 06, 2025 | 4.03 | 4.06 | 4.06 | 4.1 | 4.03 | 7,073 |
| August 05, 2025 | 4.1 | 4.01 | 4.01 | 4.1 | 4.01 | 6,544 |
| August 04, 2025 | 4.07 | 4.03 | 4.03 | 4.1 | 4.03 | 4,741 |
| August 01, 2025 | 4.03 | 4.03 | 4.03 | 4.11 | 4.02 | 9,604 |
| July 31, 2025 | 4.06 | 4.02 | 4.02 | 4.24 | 4 | 21,508 |
| July 30, 2025 | 4.17 | 4.07 | 4.07 | 4.17 | 4.07 | 1,505 |
| July 29, 2025 | 4.24 | 4.08 | 4.08 | 4.24 | 4.08 | 9,459 |
| July 28, 2025 | 4.2 | 4.08 | 4.08 | 4.2 | 4.08 | 13,218 |
| July 25, 2025 | 4.2 | 4.14 | 4.14 | 4.2 | 4.1 | 2,539 |
| July 24, 2025 | 4.11 | 4.21 | 4.21 | 4.24 | 4.1 | 9,841 |
| July 23, 2025 | 4.17 | 4.2 | 4.2 | 4.25 | 4.08 | 11,844 |
| July 22, 2025 | 4.29 | 4.11 | 4.11 | 4.34 | 4.1 | 10,295 |
| July 21, 2025 | 4.66 | 4.33 | 4.33 | 4.66 | 4.27 | 18,603 |
| July 18, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 55 |
| July 17, 2025 | 4.68 | 4.58 | 4.58 | 4.68 | 4.58 | 783 |
| July 16, 2025 | 4.52 | 4.63 | 4.63 | 4.7 | 4.52 | 8,694 |
| July 15, 2025 | 4.51 | 4.58 | 4.58 | 4.65 | 4.51 | 4,838 |
| July 14, 2025 | 4.6 | 4.57 | 4.57 | 4.6 | 4.54 | 612 |
| July 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1,343 |
| July 10, 2025 | 4.58 | 4.56 | 4.56 | 4.7 | 4.52 | 1,343 |
| July 09, 2025 | 4.49 | 4.54 | 4.54 | 4.54 | 4.49 | 690 |
| July 08, 2025 | 4.5 | 4.49 | 4.49 | 4.53 | 4.49 | 3,300 |
| July 07, 2025 | 4.59 | 4.47 | 4.47 | 4.6 | 4.42 | 2,119 |