4.89
+0.0035(+0.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.87 | 4.89 | 4.89 | 4.91 | 4.87 | 835,531 |
| December 22, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.85 | 1.23M |
| December 19, 2025 | 4.79 | 4.85 | 4.85 | 4.85 | 4.78 | 1.2M |
| December 18, 2025 | 4.88 | 4.81 | 4.81 | 4.89 | 4.79 | 1.73M |
| December 17, 2025 | 4.91 | 4.86 | 4.86 | 4.95 | 4.86 | 1.12M |
| December 16, 2025 | 4.96 | 4.83 | 4.83 | 4.97 | 4.78 | 1.81M |
| December 15, 2025 | 5.05 | 4.99 | 4.99 | 5.06 | 4.99 | 714,305 |
| December 12, 2025 | 5.06 | 5 | 5 | 5.07 | 4.98 | 1.22M |
| December 11, 2025 | 5.09 | 5.07 | 5.07 | 5.11 | 5.05 | 502,146 |
| December 10, 2025 | 5.11 | 5.08 | 5.08 | 5.12 | 5.07 | 691,775 |
| December 09, 2025 | 5.17 | 5.11 | 5.11 | 5.18 | 5.11 | 732,947 |
| December 08, 2025 | 5.17 | 5.14 | 5.14 | 5.21 | 5.12 | 1.99M |
| December 05, 2025 | 5.22 | 5.2 | 5.2 | 5.24 | 5.17 | 1.9M |
| December 04, 2025 | 5.32 | 5.33 | 5.33 | 5.34 | 5.26 | 719,035 |
| December 03, 2025 | 5.21 | 5.3 | 5.3 | 5.31 | 5.21 | 907,739 |
| December 02, 2025 | 5.23 | 5.2 | 5.2 | 5.25 | 5.19 | 599,658 |
| December 01, 2025 | 5.18 | 5.22 | 5.22 | 5.25 | 5.18 | 939,794 |
| November 28, 2025 | 5.14 | 5.19 | 5.19 | 5.2 | 5.14 | 645,419 |
| November 27, 2025 | 5.15 | 5.12 | 5.12 | 5.16 | 5.1 | 377,321 |
| November 26, 2025 | 5.15 | 5.17 | 5.17 | 5.18 | 5.13 | 687,543 |
| November 25, 2025 | 5.19 | 5.13 | 5.13 | 5.2 | 5.12 | 397,707 |
| November 24, 2025 | 5.16 | 5.17 | 5.17 | 5.17 | 5.11 | 629,129 |
| November 21, 2025 | 5.13 | 5.17 | 5.17 | 5.17 | 5.09 | 1.12M |
| November 20, 2025 | 5.21 | 5.21 | 5.21 | 5.26 | 5.19 | 810,983 |
| November 19, 2025 | 5.25 | 5.17 | 5.17 | 5.26 | 5.13 | 928,995 |
| November 18, 2025 | 5.21 | 5.2 | 5.2 | 5.23 | 5.16 | 1.28M |
| November 17, 2025 | 5.23 | 5.27 | 5.27 | 5.29 | 5.22 | 661,193 |
| November 14, 2025 | 5.19 | 5.22 | 5.22 | 5.23 | 5.15 | 473,875 |
| November 13, 2025 | 5.22 | 5.21 | 5.21 | 5.24 | 5.2 | 415,692 |
| November 12, 2025 | 5.38 | 5.3 | 5.22 | 5.39 | 5.3 | 1.1M |
| November 11, 2025 | 5.33 | 5.4 | 5.33 | 5.41 | 5.31 | 1.23M |
| November 10, 2025 | 5.27 | 5.28 | 5.21 | 5.3 | 5.24 | 961,731 |
| November 07, 2025 | 5.23 | 5.22 | 5.22 | 5.25 | 5.17 | 772,513 |
| November 06, 2025 | 5.2 | 5.2 | 5.2 | 5.23 | 5.15 | 1.18M |
| November 05, 2025 | 5.11 | 5.24 | 5.24 | 5.25 | 5.08 | 1.42M |
| November 04, 2025 | 5.07 | 5.15 | 5.15 | 5.19 | 5.01 | 2.74M |
| November 03, 2025 | 5.12 | 5.1 | 5.1 | 5.13 | 5.05 | 807,528 |
| October 31, 2025 | 5.07 | 5.04 | 5.04 | 5.07 | 4.99 | 795,038 |
| October 30, 2025 | 5.01 | 5.09 | 5.09 | 5.09 | 5 | 1.7M |
| October 29, 2025 | 4.94 | 5.01 | 5.01 | 5.02 | 4.94 | 576,686 |
| October 28, 2025 | 4.94 | 4.94 | 4.94 | 4.97 | 4.93 | 780,311 |
| October 27, 2025 | 4.98 | 4.99 | 4.99 | 5 | 4.95 | 631,728 |
| October 24, 2025 | 5 | 4.97 | 4.97 | 5.02 | 4.97 | 941,492 |
| October 23, 2025 | 4.96 | 5.01 | 5.01 | 5.04 | 4.96 | 1.47M |
| October 22, 2025 | 4.82 | 4.86 | 4.86 | 4.86 | 4.8 | 692,511 |
| October 21, 2025 | 4.76 | 4.77 | 4.77 | 4.78 | 4.74 | 723,638 |
| October 20, 2025 | 4.74 | 4.73 | 4.73 | 4.8 | 4.71 | 995,988 |
| October 17, 2025 | 4.67 | 4.73 | 4.73 | 4.73 | 4.59 | 1.7M |
| October 16, 2025 | 4.82 | 4.76 | 4.76 | 4.83 | 4.76 | 514,602 |
| October 15, 2025 | 4.8 | 4.78 | 4.78 | 4.81 | 4.75 | 711,240 |
| October 14, 2025 | 4.78 | 4.79 | 4.79 | 4.8 | 4.72 | 1.54M |
| October 13, 2025 | 4.86 | 4.87 | 4.87 | 4.9 | 4.85 | 677,912 |
| October 10, 2025 | 4.93 | 4.83 | 4.83 | 4.97 | 4.83 | 1.52M |
| October 09, 2025 | 4.98 | 4.98 | 4.98 | 5.03 | 4.96 | 847,500 |
| October 08, 2025 | 5.01 | 4.99 | 4.99 | 5.03 | 4.97 | 787,075 |
| October 07, 2025 | 5.01 | 4.97 | 4.97 | 5.03 | 4.94 | 860,540 |
| October 06, 2025 | 4.93 | 4.98 | 4.98 | 5 | 4.93 | 1.03M |
| October 03, 2025 | 4.87 | 4.87 | 4.87 | 4.9 | 4.86 | 685,312 |
| October 02, 2025 | 4.91 | 4.85 | 4.85 | 4.92 | 4.85 | 1.16M |
| October 01, 2025 | 4.91 | 4.91 | 4.91 | 4.95 | 4.9 | 558,744 |