4.28
+0.0063(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 265,810 |
| January 13, 2026 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 699,912 |
| January 12, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 121,884 |
| January 09, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 100,160 |
| January 08, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 82,463 |
| January 07, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 78,286 |
| January 06, 2026 | 4.27 | 4.27 | 4.27 | 4.28 | 4.27 | 129,662 |
| January 05, 2026 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 172,729 |
| January 02, 2026 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 71,207 |
| December 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 21,562 |
| December 29, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 44,806 |
| December 23, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.26 | 39,803 |
| December 22, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 76,397 |
| December 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 291,217 |
| December 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 718,551 |
| December 17, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 95,083 |
| December 16, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 152,695 |
| December 15, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 222,026 |
| December 12, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 107,954 |
| December 11, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 111,335 |
| December 10, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 151,447 |
| December 09, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 190,429 |
| December 08, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 42,949 |
| December 05, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 181,663 |
| 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 |