3.82
-0.18(-4.50%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.92 | 3.82 | 3.82 | 4 | 3.71 | 315,591 |
| January 13, 2026 | 3.44 | 4 | 4 | 4 | 3.44 | 466,791 |
| January 12, 2026 | 3.45 | 3.5 | 3.5 | 3.5 | 3.34 | 160,434 |
| January 09, 2026 | 3.23 | 3.36 | 3.36 | 3.44 | 3.18 | 322,651 |
| January 08, 2026 | 3.23 | 3.1 | 3.1 | 3.28 | 3.04 | 451,519 |
| January 07, 2026 | 3.15 | 3.21 | 3.21 | 3.28 | 3.11 | 154,579 |
| January 06, 2026 | 3.45 | 3.19 | 3.19 | 3.45 | 2.93 | 573,117 |
| January 05, 2026 | 3.5 | 3.36 | 3.36 | 3.52 | 3.29 | 534,897 |
| January 02, 2026 | 2.87 | 3.05 | 3.05 | 3.2 | 2.82 | 710,773 |
| December 30, 2025 | 2.63 | 2.74 | 2.74 | 2.8 | 2.62 | 294,702 |
| December 29, 2025 | 2.64 | 2.68 | 2.68 | 2.83 | 2.5 | 573,842 |
| December 23, 2025 | 2.37 | 2.42 | 2.42 | 2.45 | 2.36 | 100,913 |
| December 22, 2025 | 2.4 | 2.36 | 2.36 | 2.44 | 2.35 | 135,611 |
| December 19, 2025 | 2.44 | 2.4 | 2.4 | 2.45 | 2.31 | 359,479 |
| December 18, 2025 | 2.46 | 2.44 | 2.44 | 2.48 | 2.42 | 118,539 |
| December 17, 2025 | 2.48 | 2.48 | 2.48 | 2.49 | 2.43 | 220,273 |
| December 16, 2025 | 2.5 | 2.51 | 2.51 | 2.54 | 2.45 | 185,994 |
| December 15, 2025 | 2.59 | 2.54 | 2.54 | 2.59 | 2.5 | 83,261 |
| December 12, 2025 | 2.45 | 2.57 | 2.57 | 2.57 | 2.45 | 151,345 |
| December 11, 2025 | 2.5 | 2.48 | 2.48 | 2.5 | 2.45 | 60,892 |
| December 10, 2025 | 2.49 | 2.52 | 2.52 | 2.54 | 2.45 | 112,609 |
| December 09, 2025 | 2.48 | 2.53 | 2.53 | 2.59 | 2.43 | 148,032 |
| December 08, 2025 | 2.57 | 2.49 | 2.49 | 2.57 | 2.43 | 178,197 |
| December 05, 2025 | 2.52 | 2.56 | 2.56 | 2.57 | 2.51 | 69,667 |
| December 04, 2025 | 2.57 | 2.49 | 2.49 | 2.57 | 2.48 | 73,932 |
| December 03, 2025 | 2.58 | 2.57 | 2.57 | 2.65 | 2.5 | 172,737 |
| December 02, 2025 | 2.49 | 2.58 | 2.58 | 2.63 | 2.47 | 198,910 |
| December 01, 2025 | 2.59 | 2.55 | 2.55 | 2.6 | 2.49 | 134,670 |
| November 28, 2025 | 2.72 | 2.48 | 2.48 | 2.72 | 2.46 | 284,951 |
| November 27, 2025 | 2.32 | 2.63 | 2.63 | 2.71 | 2.32 | 678,068 |
| November 26, 2025 | 2.29 | 2.3 | 2.3 | 2.36 | 2.21 | 318,912 |
| November 25, 2025 | 2.5 | 2.28 | 2.28 | 2.5 | 2.2 | 408,198 |
| November 24, 2025 | 2.55 | 2.51 | 2.51 | 2.59 | 2.48 | 102,083 |
| November 21, 2025 | 2.55 | 2.5 | 2.5 | 2.55 | 2.48 | 104,018 |
| November 20, 2025 | 2.54 | 2.53 | 2.53 | 2.69 | 2.48 | 198,325 |
| November 19, 2025 | 2.6 | 2.47 | 2.47 | 2.6 | 2.46 | 319,944 |
| November 18, 2025 | 2.69 | 2.53 | 2.53 | 2.73 | 2.53 | 341,868 |
| November 17, 2025 | 2.66 | 2.71 | 2.71 | 2.78 | 2.63 | 455,300 |
| November 14, 2025 | 2.55 | 2.69 | 2.69 | 2.69 | 2.35 | 1.99M |
| November 13, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 925,230 |
| November 12, 2025 | 4.18 | 3.5 | 3.5 | 4.18 | 3.5 | 536,784 |
| November 11, 2025 | 4.63 | 4.46 | 4.46 | 4.63 | 4.02 | 225,778 |
| November 10, 2025 | 4.99 | 4.73 | 4.73 | 4.99 | 4.63 | 161,659 |
| November 07, 2025 | 5.16 | 4.92 | 4.92 | 5.16 | 4.9 | 62,875 |
| November 06, 2025 | 5.36 | 5.05 | 5.05 | 5.6 | 4.98 | 55,794 |
| November 05, 2025 | 5.5 | 5.38 | 5.38 | 5.65 | 4.93 | 179,158 |
| November 04, 2025 | 6.49 | 5.51 | 5.51 | 6.49 | 5.27 | 148,400 |
| November 03, 2025 | 5.1 | 7.42 | 7.42 | 8 | 5 | 406,656 |
| October 31, 2025 | 5.04 | 5.15 | 5.15 | 5.18 | 4.88 | 69,017 |
| October 30, 2025 | 5.7 | 5.2 | 5.2 | 5.7 | 4.88 | 272,986 |
| October 29, 2025 | 6.4 | 5.88 | 5.88 | 6.61 | 5.5 | 122,352 |
| October 28, 2025 | 5.7 | 6.53 | 6.53 | 6.93 | 5.66 | 138,394 |
| October 27, 2025 | 4.3 | 4.47 | 4.47 | 4.59 | 4.3 | 123,867 |
| October 24, 2025 | 8 | 7.42 | 7.42 | 8 | 7.33 | 61,903 |
| October 23, 2025 | 8.02 | 7.95 | 7.95 | 8.02 | 7.8 | 5,245 |
| October 22, 2025 | 7.9 | 7.99 | 7.99 | 8.02 | 7.76 | 37,714 |
| October 21, 2025 | 7.95 | 7.8 | 7.8 | 7.95 | 7.62 | 7,363 |
| October 20, 2025 | 7.73 | 7.8 | 7.8 | 7.81 | 7.56 | 17,368 |
| October 17, 2025 | 7.63 | 7.7 | 7.7 | 7.73 | 7.45 | 10,343 |
| October 16, 2025 | 7.61 | 7.67 | 7.67 | 7.92 | 7.3 | 51,659 |