4.54
-0.0217(-0.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.59 | 4.57 | 4.57 | 4.59 | 4.56 | 34,596 |
| August 14, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.58 | 58,256 |
| August 13, 2025 | 4.59 | 4.6 | 4.6 | 4.6 | 4.59 | 10,733 |
| August 12, 2025 | 4.6 | 4.59 | 4.59 | 4.63 | 4.58 | 31,204 |
| August 11, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.6 | 21,076 |
| August 08, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.6 | 12,595 |
| August 07, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.6 | 146,376 |
| August 06, 2025 | 4.61 | 4.62 | 4.62 | 4.63 | 4.61 | 47,570 |
| August 05, 2025 | 4.63 | 4.62 | 4.62 | 4.63 | 4.62 | 111,610 |
| August 04, 2025 | 4.61 | 4.63 | 4.63 | 4.63 | 4.61 | 72,442 |
| August 01, 2025 | 4.59 | 4.62 | 4.62 | 4.62 | 4.57 | 56,686 |
| July 31, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.6 | 78,728 |
| July 30, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.59 | 23,309 |
| July 29, 2025 | 4.57 | 4.59 | 4.59 | 4.59 | 4.57 | 115,148 |
| July 28, 2025 | 4.59 | 4.58 | 4.58 | 4.59 | 4.57 | 122,210 |
| July 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.57 | 20,593 |
| July 24, 2025 | 4.57 | 4.58 | 4.58 | 4.58 | 4.57 | 24,915 |
| July 23, 2025 | 4.59 | 4.58 | 4.58 | 4.59 | 4.58 | 250,308 |
| July 22, 2025 | 4.59 | 4.6 | 4.6 | 4.6 | 4.57 | 73,660 |
| July 21, 2025 | 4.57 | 4.59 | 4.59 | 4.59 | 4.57 | 43,495 |
| July 18, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.56 | 35,587 |
| July 17, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.56 | 26,489 |
| July 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.57 | 82,547 |
| July 15, 2025 | 4.6 | 4.58 | 4.58 | 4.6 | 4.58 | 56,726 |
| July 14, 2025 | 4.58 | 4.59 | 4.59 | 4.59 | 4.58 | 78,925 |
| July 11, 2025 | 4.59 | 4.58 | 4.58 | 4.59 | 4.58 | 25,935 |
| July 10, 2025 | 4.6 | 4.59 | 4.59 | 4.6 | 4.59 | 28,561 |
| July 09, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.58 | 10,323 |
| July 08, 2025 | 4.59 | 4.58 | 4.58 | 4.59 | 4.58 | 11,374 |
| July 07, 2025 | 4.6 | 4.6 | 4.6 | 4.62 | 4.6 | 42,693 |
| July 04, 2025 | 4.62 | 4.6 | 4.6 | 4.63 | 4.6 | 43,815 |
| July 03, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.6 | 241,451 |
| July 02, 2025 | 4.64 | 4.59 | 4.59 | 4.64 | 4.58 | 240,218 |
| July 01, 2025 | 4.64 | 4.65 | 4.65 | 4.66 | 4.64 | 315,768 |
| June 30, 2025 | 4.62 | 4.63 | 4.63 | 4.64 | 4.62 | 1.87M |
| June 27, 2025 | 4.64 | 4.62 | 4.62 | 4.64 | 4.62 | 31,337 |
| June 26, 2025 | 4.65 | 4.64 | 4.64 | 4.65 | 4.61 | 75,717 |
| June 25, 2025 | 4.65 | 4.64 | 4.64 | 4.65 | 4.63 | 89,861 |
| June 24, 2025 | 4.64 | 4.64 | 4.64 | 4.65 | 4.62 | 90,316 |
| June 23, 2025 | 4.61 | 4.64 | 4.64 | 4.64 | 4.61 | 28,108 |
| June 20, 2025 | 4.63 | 4.62 | 4.62 | 4.63 | 4.61 | 8,664 |
| June 19, 2025 | 4.62 | 4.62 | 4.62 | 4.63 | 4.62 | 45,646 |
| June 18, 2025 | 4.61 | 4.63 | 4.63 | 4.63 | 4.61 | 38,832 |
| June 17, 2025 | 4.61 | 4.62 | 4.62 | 4.63 | 4.61 | 26,250 |
| June 16, 2025 | 4.61 | 4.62 | 4.62 | 4.62 | 4.6 | 41,301 |
| June 13, 2025 | 4.65 | 4.61 | 4.61 | 4.65 | 4.61 | 42,071 |
| June 12, 2025 | 4.63 | 4.64 | 4.64 | 4.64 | 4.62 | 227,079 |
| June 11, 2025 | 4.61 | 4.61 | 4.61 | 4.62 | 4.6 | 152,767 |
| June 10, 2025 | 4.61 | 4.62 | 4.62 | 4.62 | 4.61 | 55,610 |
| June 09, 2025 | 4.58 | 4.59 | 4.59 | 4.59 | 4.58 | 12,386 |
| June 06, 2025 | 4.6 | 4.59 | 4.59 | 4.6 | 4.58 | 10,122 |
| June 05, 2025 | 4.6 | 4.59 | 4.59 | 4.61 | 4.59 | 34,247 |
| June 04, 2025 | 4.59 | 4.6 | 4.6 | 4.6 | 4.57 | 32,909 |
| June 03, 2025 | 4.58 | 4.58 | 4.58 | 4.6 | 4.58 | 156,746 |
| June 02, 2025 | 4.58 | 4.57 | 4.57 | 4.58 | 4.55 | 44,530 |
| May 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | 154,872 |
| May 29, 2025 | 4.53 | 4.58 | 4.58 | 4.58 | 4.53 | 185,651 |
| May 28, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.54 | 181,736 |
| May 27, 2025 | 4.59 | 4.56 | 4.56 | 4.6 | 4.55 | 82,619 |
| May 26, 2025 | 4.55 | 4.56 | 4.56 | 4.56 | 4.55 | 37,937 |
