4.86
-0.027(-0.55%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.87 | 4.89 | 4.89 | 4.9 | 4.83 | 1.34M |
| August 14, 2025 | 4.81 | 4.82 | 4.82 | 4.83 | 4.76 | 845,933 |
| August 13, 2025 | 4.87 | 4.85 | 4.78 | 4.87 | 4.82 | 905,041 |
| August 12, 2025 | 4.91 | 4.9 | 4.83 | 4.93 | 4.86 | 585,505 |
| August 11, 2025 | 4.88 | 4.89 | 4.82 | 4.92 | 4.85 | 572,433 |
| August 08, 2025 | 4.87 | 4.88 | 4.88 | 4.91 | 4.85 | 613,779 |
| August 07, 2025 | 4.89 | 4.91 | 4.91 | 4.95 | 4.88 | 914,510 |
| August 06, 2025 | 4.85 | 4.94 | 4.94 | 4.97 | 4.82 | 1.78M |
| August 05, 2025 | 4.77 | 4.8 | 4.8 | 4.82 | 4.69 | 2.04M |
| August 04, 2025 | 4.61 | 4.67 | 4.67 | 4.68 | 4.6 | 1.25M |
| August 01, 2025 | 4.67 | 4.58 | 4.58 | 4.7 | 4.56 | 838,063 |
| July 31, 2025 | 4.7 | 4.68 | 4.68 | 4.73 | 4.65 | 746,738 |
| July 30, 2025 | 4.73 | 4.69 | 4.69 | 4.74 | 4.68 | 939,924 |
| July 29, 2025 | 4.7 | 4.69 | 4.69 | 4.74 | 4.67 | 984,665 |
| July 28, 2025 | 4.61 | 4.69 | 4.69 | 4.7 | 4.6 | 1.16M |
| July 25, 2025 | 4.58 | 4.55 | 4.55 | 4.59 | 4.51 | 1.32M |
| July 24, 2025 | 4.65 | 4.58 | 4.58 | 4.66 | 4.58 | 1.14M |
| July 23, 2025 | 4.68 | 4.68 | 4.68 | 4.71 | 4.67 | 913,628 |
| July 22, 2025 | 4.61 | 4.63 | 4.63 | 4.66 | 4.61 | 552,168 |
| July 21, 2025 | 4.62 | 4.62 | 4.62 | 4.65 | 4.59 | 622,983 |
| July 18, 2025 | 4.65 | 4.61 | 4.61 | 4.68 | 4.61 | 2.42M |
| July 17, 2025 | 4.59 | 4.59 | 4.59 | 4.61 | 4.55 | 671,115 |
| July 16, 2025 | 4.58 | 4.56 | 4.56 | 4.63 | 4.55 | 1.24M |
| July 15, 2025 | 4.57 | 4.58 | 4.58 | 4.6 | 4.56 | 385,588 |
| July 14, 2025 | 4.62 | 4.57 | 4.57 | 4.65 | 4.56 | 1.36M |
| July 11, 2025 | 4.57 | 4.64 | 4.64 | 4.65 | 4.56 | 1.96M |
| July 10, 2025 | 4.48 | 4.51 | 4.51 | 4.53 | 4.42 | 429,184 |
| July 09, 2025 | 4.49 | 4.46 | 4.46 | 4.51 | 4.46 | 640,242 |
| July 08, 2025 | 4.32 | 4.45 | 4.45 | 4.46 | 4.31 | 1.42M |
| July 07, 2025 | 4.33 | 4.32 | 4.32 | 4.34 | 4.3 | 722,919 |
| July 04, 2025 | 4.38 | 4.4 | 4.4 | 4.4 | 4.37 | 451,344 |
| July 03, 2025 | 4.42 | 4.4 | 4.4 | 4.44 | 4.38 | 706,239 |
| July 02, 2025 | 4.33 | 4.39 | 4.39 | 4.46 | 4.33 | 1.79M |
| July 01, 2025 | 4.25 | 4.29 | 4.29 | 4.3 | 4.24 | 1.01M |
| June 30, 2025 | 4.32 | 4.28 | 4.28 | 4.32 | 4.26 | 1.13M |
| June 27, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.3 | 545,439 |
| June 26, 2025 | 4.29 | 4.34 | 4.34 | 4.35 | 4.26 | 2.12M |
| June 25, 2025 | 4.32 | 4.27 | 4.27 | 4.36 | 4.26 | 1.41M |
| June 24, 2025 | 4.29 | 4.32 | 4.32 | 4.36 | 4.24 | 1.88M |
| June 23, 2025 | 4.58 | 4.52 | 4.52 | 4.58 | 4.52 | 966,155 |
| June 20, 2025 | 4.53 | 4.51 | 4.51 | 4.58 | 4.5 | 1.11M |
| June 19, 2025 | 4.57 | 4.6 | 4.6 | 4.61 | 4.57 | 704,001 |
| June 18, 2025 | 4.57 | 4.51 | 4.51 | 4.59 | 4.5 | 1.05M |
| June 17, 2025 | 4.5 | 4.56 | 4.56 | 4.59 | 4.49 | 920,555 |
| June 16, 2025 | 4.61 | 4.49 | 4.49 | 4.62 | 4.45 | 1.64M |
| June 13, 2025 | 4.6 | 4.54 | 4.54 | 4.62 | 4.52 | 2.24M |
| June 12, 2025 | 4.48 | 4.46 | 4.46 | 4.49 | 4.42 | 1.25M |
| June 11, 2025 | 4.4 | 4.41 | 4.41 | 4.45 | 4.38 | 1.19M |
| June 10, 2025 | 4.35 | 4.43 | 4.43 | 4.43 | 4.34 | 1.37M |
| June 09, 2025 | 4.31 | 4.3 | 4.3 | 4.32 | 4.27 | 601,725 |
| June 06, 2025 | 4.26 | 4.29 | 4.29 | 4.29 | 4.24 | 1.11M |
| June 05, 2025 | 4.26 | 4.25 | 4.25 | 4.3 | 4.22 | 1.84M |
| June 04, 2025 | 4.33 | 4.25 | 4.25 | 4.35 | 4.25 | 982,388 |
| June 03, 2025 | 4.31 | 4.35 | 4.35 | 4.35 | 4.25 | 1.12M |
| June 02, 2025 | 4.29 | 4.3 | 4.3 | 4.34 | 4.26 | 1.14M |
| May 30, 2025 | 4.29 | 4.27 | 4.27 | 4.31 | 4.25 | 1.05M |
| May 29, 2025 | 4.31 | 4.25 | 4.25 | 4.34 | 4.24 | 697,487 |
| May 28, 2025 | 4.31 | 4.27 | 4.27 | 4.32 | 4.26 | 682,648 |
| May 27, 2025 | 4.27 | 4.3 | 4.3 | 4.33 | 4.27 | 768,594 |
| May 26, 2025 | 4.28 | 4.3 | 4.3 | 4.31 | 4.28 | 263,513 |