4.28
+0.0005(+0.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 2.48M |
| December 03, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 56,004 |
| December 02, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 443,876 |
| December 01, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.28 | 67,470 |
| November 28, 2025 | 4.32 | 4.29 | 4.29 | 4.32 | 4.28 | 58,828 |
| November 27, 2025 | 4.28 | 4.31 | 4.31 | 4.31 | 4.28 | 666,499 |
| November 26, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.28 | 75,612 |
| November 25, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.28 | 114,588 |
| November 24, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 137,768 |
| November 21, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.27 | 104,312 |
| November 20, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.26 | 1.6M |
| November 19, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 32,474 |
| November 18, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 196,839 |
| November 17, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 71,052 |
| November 14, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 33,598 |
| November 13, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.26 | 48,860 |
| November 12, 2025 | 4.25 | 4.27 | 4.27 | 4.27 | 4.25 | 22,624 |
| November 11, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 25,526 |
| November 10, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 132,155 |
| November 07, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 544,437 |
| November 06, 2025 | 4.25 | 4.27 | 4.27 | 4.27 | 4.25 | 36,607 |
| November 05, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.25 | 144,287 |
| November 04, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 314,181 |
| November 03, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 280,393 |
| October 31, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 70,198 |
| October 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 205,221 |
| October 29, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 437,546 |
| October 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 67,660 |
| October 27, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 95,033 |
| October 24, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 176,513 |
| October 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 150,685 |
| October 22, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.28 | 172,273 |
| October 21, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.28 | 71,723 |
| October 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 67,849 |
| October 17, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.28 | 104,203 |
| October 16, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.25 | 198,652 |
| October 15, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 49,279 |
| October 14, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 103,983 |
| October 13, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 202,951 |
| October 10, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.25 | 83,804 |
| October 09, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 169,862 |
| October 08, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 44,796 |
| October 07, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 139,789 |
| October 06, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 140,670 |
| October 03, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 62,119 |
| October 02, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 170,061 |
| October 01, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 93,376 |
| September 30, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 237,053 |
| September 29, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 48,745 |
| September 26, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 239,999 |
| September 25, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 58,108 |
| September 24, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 70,411 |
| September 23, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 43,124 |
| September 22, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 47,065 |
| September 19, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 62,463 |
| September 18, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 128,552 |
| September 17, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.27 | 121,335 |
| September 16, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 99,041 |
| September 15, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 107,777 |
| September 12, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 36,635 |