4.90
+0.0215(+0.44%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.89 | 4.9 | 4.9 | 4.9 | 4.88 | 13,624 |
| August 15, 2025 | 4.91 | 4.87 | 4.87 | 4.91 | 4.86 | 121,424 |
| August 14, 2025 | 4.92 | 4.89 | 4.89 | 4.93 | 4.88 | 60,000 |
| August 13, 2025 | 4.87 | 4.88 | 4.88 | 4.89 | 4.87 | 13,931 |
| August 12, 2025 | 4.79 | 4.85 | 4.85 | 4.85 | 4.79 | 71,649 |
| August 11, 2025 | 4.8 | 4.81 | 4.81 | 4.82 | 4.8 | 49,438 |
| August 08, 2025 | 4.81 | 4.8 | 4.8 | 4.82 | 4.8 | 43,793 |
| August 07, 2025 | 4.8 | 4.79 | 4.79 | 4.85 | 4.79 | 33,405 |
| August 06, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.78 | 23,643 |
| August 05, 2025 | 4.83 | 4.79 | 4.79 | 4.83 | 4.79 | 28,189 |
| August 04, 2025 | 4.77 | 4.79 | 4.79 | 4.79 | 4.76 | 20,676 |
| August 01, 2025 | 4.82 | 4.72 | 4.72 | 4.82 | 4.68 | 55,814 |
| July 31, 2025 | 4.92 | 4.85 | 4.85 | 4.92 | 4.84 | 27,238 |
| July 30, 2025 | 4.85 | 4.89 | 4.89 | 4.9 | 4.85 | 74,624 |
| July 29, 2025 | 4.87 | 4.85 | 4.85 | 4.9 | 4.85 | 9,516 |
| July 28, 2025 | 4.84 | 4.84 | 4.84 | 4.86 | 4.83 | 8,740 |
| July 25, 2025 | 4.8 | 4.8 | 4.8 | 4.81 | 4.79 | 48,184 |
| July 24, 2025 | 4.84 | 4.8 | 4.8 | 4.86 | 4.8 | 18,060 |
| July 23, 2025 | 4.81 | 4.87 | 4.87 | 4.87 | 4.81 | 139,235 |
| July 22, 2025 | 4.76 | 4.77 | 4.77 | 4.77 | 4.75 | 10,195 |
| July 21, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.79 | 13,548 |
| July 18, 2025 | 4.81 | 4.78 | 4.78 | 4.81 | 4.78 | 4,479 |
| July 17, 2025 | 4.77 | 4.81 | 4.81 | 4.81 | 4.76 | 33,108 |
| July 16, 2025 | 4.71 | 4.68 | 4.68 | 4.76 | 4.68 | 855,031 |
| July 15, 2025 | 4.77 | 4.76 | 4.76 | 4.78 | 4.75 | 18,274 |
| July 14, 2025 | 4.72 | 4.75 | 4.75 | 4.76 | 4.72 | 4,251 |
| July 11, 2025 | 4.78 | 4.75 | 4.75 | 4.78 | 4.75 | 14,326 |
| July 10, 2025 | 4.75 | 4.8 | 4.8 | 4.8 | 4.75 | 14,776 |
| July 09, 2025 | 4.73 | 4.74 | 4.74 | 4.75 | 4.73 | 2,908 |
| July 08, 2025 | 4.71 | 4.74 | 4.74 | 4.75 | 4.71 | 9,124 |
| July 07, 2025 | 4.73 | 4.73 | 4.73 | 4.75 | 4.72 | 26,002 |
| July 04, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.71 | 26,297 |
| July 03, 2025 | 4.74 | 4.75 | 4.75 | 4.75 | 4.73 | 21,207 |
| July 02, 2025 | 4.72 | 4.7 | 4.7 | 4.72 | 4.69 | 50,204 |
| July 01, 2025 | 4.67 | 4.69 | 4.69 | 4.69 | 4.63 | 88,389 |
| June 30, 2025 | 4.69 | 4.66 | 4.66 | 4.7 | 4.66 | 159,762 |
| June 27, 2025 | 4.68 | 4.69 | 4.69 | 4.69 | 4.68 | 7,270 |
| June 26, 2025 | 4.63 | 4.65 | 4.65 | 4.66 | 4.62 | 34,481 |
| June 25, 2025 | 4.67 | 4.63 | 4.63 | 4.71 | 4.63 | 324,351 |
| June 24, 2025 | 4.66 | 4.65 | 4.65 | 4.66 | 4.64 | 36,363 |
| June 23, 2025 | 4.6 | 4.6 | 4.6 | 4.63 | 4.6 | 6,647 |
| June 20, 2025 | 4.6 | 4.62 | 4.62 | 4.66 | 4.6 | 19,581 |
| June 19, 2025 | 4.63 | 4.59 | 4.59 | 4.63 | 4.59 | 5,472 |
| June 18, 2025 | 4.62 | 4.64 | 4.64 | 4.65 | 4.61 | 54,460 |
| June 17, 2025 | 4.61 | 4.62 | 4.62 | 4.63 | 4.6 | 27,494 |
| June 16, 2025 | 4.63 | 4.63 | 4.63 | 4.67 | 4.61 | 602,082 |
| June 13, 2025 | 4.6 | 4.63 | 4.63 | 4.64 | 4.6 | 95,731 |
| June 12, 2025 | 4.67 | 4.65 | 4.65 | 4.67 | 4.62 | 82,289 |
| June 11, 2025 | 4.73 | 4.72 | 4.72 | 4.73 | 4.71 | 23,480 |
| June 10, 2025 | 4.72 | 4.72 | 4.72 | 4.73 | 4.71 | 30,753 |
| June 09, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.7 | 72,863 |
| June 06, 2025 | 4.68 | 4.7 | 4.7 | 4.71 | 4.67 | 12,973 |
| June 05, 2025 | 4.66 | 4.67 | 4.67 | 4.68 | 4.63 | 33,685 |
| June 04, 2025 | 4.68 | 4.67 | 4.67 | 4.69 | 4.66 | 47,055 |
| June 03, 2025 | 4.61 | 4.66 | 4.66 | 4.66 | 4.6 | 28,612 |
| June 02, 2025 | 4.6 | 4.62 | 4.62 | 4.62 | 4.57 | 56,162 |
| May 30, 2025 | 4.63 | 4.62 | 4.62 | 4.64 | 4.62 | 14,201 |
| May 29, 2025 | 4.71 | 4.61 | 4.61 | 4.72 | 4.61 | 18,245 |
| May 28, 2025 | 4.67 | 4.65 | 4.65 | 4.67 | 4.64 | 25,594 |
| May 27, 2025 | 4.62 | 4.65 | 4.65 | 4.65 | 4.61 | 65,407 |