4.22
-0.007(-0.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.23 | 4.22 | 4.22 | 4.23 | 4.22 | 45,116 |
| August 14, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.23 | 211,866 |
| August 13, 2025 | 4.31 | 4.32 | 4.24 | 4.32 | 4.31 | 30,541 |
| August 12, 2025 | 4.3 | 4.3 | 4.22 | 4.31 | 4.3 | 531,236 |
| August 11, 2025 | 4.3 | 4.3 | 4.22 | 4.31 | 4.3 | 34,896 |
| August 08, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 119,399 |
| August 07, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 644,275 |
| August 06, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 55,656 |
| August 05, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | 42,870 |
| August 04, 2025 | 4.31 | 4.31 | 4.31 | 4.32 | 4.31 | 182,651 |
| August 01, 2025 | 4.27 | 4.31 | 4.31 | 4.31 | 4.27 | 180,867 |
| July 31, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 189,443 |
| July 30, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 279,449 |
| July 29, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 105,849 |
| July 28, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 88,097 |
| July 25, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 10,263 |
| July 24, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 111,487 |
| July 23, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 134,852 |
| July 22, 2025 | 4.25 | 4.29 | 4.29 | 4.29 | 4.25 | 156,256 |
| July 21, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.28 | 37,647 |
| July 18, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 574,948 |
| July 17, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 597,939 |
| July 16, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.24 | 144,494 |
| July 15, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 225,569 |
| July 14, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.27 | 6,312 |
| July 11, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 75,984 |
| July 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 208,354 |
| July 09, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 71,714 |
| July 08, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 45,299 |
| July 07, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 130,556 |
| July 04, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.28 | 199,162 |
| July 03, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.27 | 174,108 |
| July 02, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 141,416 |
| July 01, 2025 | 4.3 | 4.29 | 4.29 | 4.31 | 4.29 | 158,234 |
| June 30, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 42,550 |
| June 27, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.29 | 202,912 |
| June 26, 2025 | 4.29 | 4.3 | 4.3 | 4.3 | 4.29 | 518,275 |
| June 25, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.28 | 16,663 |
| June 24, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.28 | 106,589 |
| June 23, 2025 | 4.27 | 4.29 | 4.29 | 4.29 | 4.27 | 58,828 |
| June 20, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.26 | 56,602 |
| June 19, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.26 | 14,663 |
| June 18, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 63,792 |
| June 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 40,087 |
| June 16, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 140,921 |
| June 13, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 130,031 |
| June 12, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 119,365 |
| June 11, 2025 | 4.24 | 4.25 | 4.25 | 4.26 | 4.24 | 163,742 |
| June 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 88,264 |
| June 09, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.24 | 9,769 |
| June 06, 2025 | 4.26 | 4.24 | 4.24 | 4.27 | 4.24 | 137,516 |
| June 05, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.26 | 215,921 |
| June 04, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.25 | 169,998 |
| June 03, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 151,530 |
| June 02, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 217,172 |
| May 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 120,743 |
| May 29, 2025 | 4.24 | 4.26 | 4.26 | 4.26 | 4.24 | 47,543 |
| May 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | 321,402 |
| May 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 300,565 |
| May 26, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.23 | 144,622 |
