4.58
+0.0145(+0.32%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.57 | 4.58 | 4.58 | 4.58 | 4.57 | 37,688 |
| September 26, 2025 | 4.55 | 4.56 | 4.56 | 4.57 | 4.55 | 31,185 |
| September 25, 2025 | 4.58 | 4.56 | 4.56 | 4.59 | 4.55 | 177,542 |
| September 24, 2025 | 4.59 | 4.58 | 4.58 | 4.59 | 4.58 | 51,170 |
| September 23, 2025 | 4.57 | 4.58 | 4.58 | 4.58 | 4.57 | 63,250 |
| September 22, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 67,838 |
| September 19, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.56 | 41,586 |
| September 18, 2025 | 4.6 | 4.59 | 4.59 | 4.62 | 4.58 | 81,417 |
| September 17, 2025 | 4.59 | 4.6 | 4.6 | 4.6 | 4.59 | 21,622 |
| September 16, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.59 | 92,523 |
| September 15, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 28,704 |
| September 12, 2025 | 4.6 | 4.58 | 4.58 | 4.6 | 4.58 | 59,515 |
| September 11, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.58 | 42,487 |
| September 10, 2025 | 4.6 | 4.59 | 4.59 | 4.6 | 4.59 | 33,614 |
| September 09, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.59 | 285,880 |
| September 08, 2025 | 4.59 | 4.6 | 4.6 | 4.6 | 4.58 | 76,495 |
| September 05, 2025 | 4.57 | 4.59 | 4.59 | 4.59 | 4.56 | 39,470 |
| September 04, 2025 | 4.55 | 4.56 | 4.56 | 4.57 | 4.55 | 16,236 |
| September 03, 2025 | 4.52 | 4.55 | 4.55 | 4.55 | 4.52 | 80,212 |
| September 02, 2025 | 4.54 | 4.53 | 4.53 | 4.54 | 4.52 | 80,282 |
| September 01, 2025 | 4.56 | 4.54 | 4.54 | 4.56 | 4.54 | 21,676 |
| August 29, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.55 | 111,918 |
| August 28, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.55 | 29,588 |
| August 27, 2025 | 4.54 | 4.55 | 4.55 | 4.56 | 4.54 | 18,049 |
| August 26, 2025 | 4.54 | 4.55 | 4.55 | 4.55 | 4.54 | 11,675 |
| August 25, 2025 | 4.56 | 4.55 | 4.55 | 4.57 | 4.54 | 18,251 |
| August 22, 2025 | 4.55 | 4.56 | 4.56 | 4.57 | 4.54 | 27,622 |
| August 21, 2025 | 4.57 | 4.55 | 4.55 | 4.57 | 4.55 | 24,385 |
| August 20, 2025 | 4.55 | 4.57 | 4.57 | 4.57 | 4.55 | 92,325 |
| August 19, 2025 | 4.54 | 4.55 | 4.55 | 4.56 | 4.54 | 97,084 |
| August 18, 2025 | 4.57 | 4.54 | 4.54 | 4.57 | 4.54 | 27,376 |
| 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 |