4.39
+0.01(+0.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.38 | 4.39 | 4.39 | 4.39 | 4.38 | 188,105 |
| September 25, 2025 | 4.39 | 4.38 | 4.38 | 4.4 | 4.37 | 270,710 |
| September 24, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.38 | 235,967 |
| September 23, 2025 | 4.36 | 4.38 | 4.38 | 4.38 | 4.36 | 428,834 |
| September 22, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 719,685 |
| September 19, 2025 | 4.42 | 4.4 | 4.4 | 4.42 | 4.4 | 1.1M |
| September 18, 2025 | 4.41 | 4.41 | 4.41 | 4.43 | 4.41 | 788,337 |
| September 17, 2025 | 4.42 | 4.43 | 4.43 | 4.43 | 4.41 | 276,314 |
| September 16, 2025 | 4.43 | 4.42 | 4.42 | 4.43 | 4.41 | 178,452 |
| September 15, 2025 | 4.42 | 4.42 | 4.42 | 4.43 | 4.41 | 524,992 |
| September 12, 2025 | 4.42 | 4.42 | 4.42 | 4.43 | 4.41 | 517,251 |
| September 11, 2025 | 4.43 | 4.43 | 4.43 | 4.45 | 4.42 | 235,312 |
| September 10, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.42 | 182,800 |
| September 09, 2025 | 4.45 | 4.43 | 4.43 | 4.45 | 4.43 | 792,752 |
| September 08, 2025 | 4.41 | 4.44 | 4.44 | 4.44 | 4.41 | 568,166 |
| September 05, 2025 | 4.43 | 4.4 | 4.4 | 4.44 | 4.4 | 834,079 |
| September 04, 2025 | 4.43 | 4.42 | 4.42 | 4.45 | 4.42 | 583,331 |
| September 03, 2025 | 4.46 | 4.41 | 4.41 | 4.47 | 4.4 | 1.03M |
| September 02, 2025 | 4.47 | 4.45 | 4.45 | 4.47 | 4.45 | 755,370 |
| September 01, 2025 | 4.45 | 4.46 | 4.46 | 4.46 | 4.44 | 228,365 |
| August 29, 2025 | 4.45 | 4.45 | 4.45 | 4.47 | 4.43 | 775,362 |
| August 28, 2025 | 4.43 | 4.45 | 4.45 | 4.47 | 4.39 | 1.31M |
| August 27, 2025 | 4.39 | 4.4 | 4.4 | 4.4 | 4.37 | 635,743 |
| August 26, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.38 | 664,195 |
| August 25, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.37 | 422,767 |
| August 22, 2025 | 4.42 | 4.39 | 4.39 | 4.42 | 4.39 | 687,940 |
| August 21, 2025 | 4.42 | 4.41 | 4.41 | 4.42 | 4.4 | 552,383 |
| August 20, 2025 | 4.4 | 4.41 | 4.41 | 4.41 | 4.38 | 2.32M |
| August 19, 2025 | 4.43 | 4.41 | 4.41 | 4.43 | 4.4 | 2.08M |
| August 18, 2025 | 4.45 | 4.42 | 4.42 | 4.47 | 4.42 | 766,597 |
| August 15, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.43 | 419,400 |
| August 14, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.43 | 538,613 |
| August 13, 2025 | 4.43 | 4.43 | 4.43 | 4.45 | 4.43 | 387,397 |
| August 12, 2025 | 4.45 | 4.43 | 4.43 | 4.46 | 4.43 | 1.24M |
| August 11, 2025 | 4.45 | 4.45 | 4.45 | 4.47 | 4.44 | 1.09M |
| August 08, 2025 | 4.45 | 4.45 | 4.45 | 4.47 | 4.45 | 594,945 |
| August 07, 2025 | 4.44 | 4.45 | 4.45 | 4.47 | 4.43 | 1.59M |
| August 06, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | 634,759 |
| August 05, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.43 | 1.31M |
| August 04, 2025 | 4.45 | 4.43 | 4.43 | 4.47 | 4.43 | 1.72M |
| August 01, 2025 | 4.43 | 4.44 | 4.44 | 4.54 | 4.43 | 4.27M |
| July 31, 2025 | 4.41 | 4.44 | 4.44 | 4.45 | 4.34 | 5.89M |
| July 30, 2025 | 4.06 | 4.35 | 4.35 | 4.39 | 4.01 | 1.36M |
| July 29, 2025 | 4.12 | 4.07 | 4.07 | 4.16 | 4.07 | 552,541 |
| July 28, 2025 | 4.16 | 4.1 | 4.1 | 4.18 | 4.09 | 858,616 |
| July 25, 2025 | 4.22 | 4.15 | 4.15 | 4.26 | 4.05 | 1.23M |
| July 24, 2025 | 3.76 | 4.2 | 4.2 | 4.33 | 3.67 | 5.82M |
| July 23, 2025 | 3.7 | 3.75 | 3.75 | 3.76 | 3.69 | 298,140 |
| July 22, 2025 | 3.75 | 3.67 | 3.67 | 3.76 | 3.67 | 374,207 |
| July 21, 2025 | 3.93 | 3.77 | 3.77 | 3.98 | 3.77 | 340,415 |
| July 18, 2025 | 3.93 | 3.94 | 3.94 | 4.03 | 3.87 | 813,298 |
| July 17, 2025 | 3.92 | 3.9 | 3.9 | 4 | 3.89 | 440,958 |
| July 16, 2025 | 3.67 | 3.89 | 3.89 | 3.9 | 3.66 | 417,561 |
| July 15, 2025 | 3.79 | 3.7 | 3.7 | 3.8 | 3.7 | 393,560 |
| July 14, 2025 | 3.79 | 3.79 | 3.79 | 3.83 | 3.75 | 373,011 |
| July 11, 2025 | 3.96 | 3.83 | 3.83 | 3.97 | 3.78 | 428,507 |
| July 10, 2025 | 3.94 | 3.98 | 3.98 | 4.03 | 3.91 | 360,129 |
| July 09, 2025 | 3.86 | 3.97 | 3.97 | 4.01 | 3.8 | 925,468 |
| July 08, 2025 | 3.79 | 3.87 | 3.87 | 3.91 | 3.78 | 475,566 |
| July 07, 2025 | 3.77 | 3.8 | 3.8 | 3.83 | 3.74 | 288,890 |