4.42
-0.02(-0.45%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 3.74 | 3.78 | 3.78 | 3.81 | 3.74 | 330,814 |
| July 03, 2025 | 3.72 | 3.76 | 3.76 | 3.89 | 3.72 | 818,767 |
| July 02, 2025 | 3.7 | 3.73 | 3.73 | 3.75 | 3.65 | 362,808 |
| July 01, 2025 | 3.6 | 3.69 | 3.69 | 3.77 | 3.53 | 651,226 |
| June 30, 2025 | 3.64 | 3.62 | 3.62 | 3.65 | 3.58 | 440,718 |
| June 27, 2025 | 3.5 | 3.6 | 3.6 | 3.64 | 3.47 | 557,372 |
| June 26, 2025 | 3.42 | 3.47 | 3.47 | 3.51 | 3.4 | 438,773 |
| June 25, 2025 | 3.32 | 3.4 | 3.4 | 3.45 | 3.32 | 689,062 |
| June 24, 2025 | 3.2 | 3.3 | 3.3 | 3.34 | 3.18 | 1.05M |
| June 23, 2025 | 3 | 3.13 | 3.13 | 3.13 | 3 | 978,368 |
| June 20, 2025 | 3 | 3 | 3 | 3.1 | 2.97 | 2.57M |
| June 19, 2025 | 3.03 | 2.99 | 2.99 | 3.06 | 2.99 | 383,567 |
| June 18, 2025 | 3.06 | 3.07 | 3.07 | 3.08 | 2.95 | 962,809 |
| June 17, 2025 | 3.07 | 3.08 | 3.08 | 3.15 | 2.95 | 1.17M |
| June 16, 2025 | 3.04 | 3.1 | 3.1 | 3.15 | 2.98 | 800,330 |
| June 13, 2025 | 2.96 | 3.05 | 3.05 | 3.05 | 2.9 | 1.21M |
| June 12, 2025 | 3.18 | 3.05 | 3.05 | 3.18 | 3 | 546,710 |
| June 11, 2025 | 3.03 | 3.2 | 3.2 | 3.21 | 3.03 | 835,053 |
| June 10, 2025 | 2.99 | 3.05 | 3.05 | 3.05 | 2.97 | 832,475 |
| June 09, 2025 | 2.99 | 3 | 3 | 3 | 2.85 | 1.05M |
| June 06, 2025 | 2.82 | 3 | 3 | 3.01 | 2.82 | 880,086 |
| June 05, 2025 | 2.75 | 2.85 | 2.85 | 2.85 | 2.75 | 711,509 |
| June 04, 2025 | 2.69 | 2.73 | 2.73 | 2.76 | 2.69 | 411,219 |
| June 03, 2025 | 2.66 | 2.67 | 2.67 | 2.68 | 2.63 | 299,862 |
| June 02, 2025 | 2.63 | 2.66 | 2.66 | 2.69 | 2.6 | 420,998 |
| May 30, 2025 | 2.65 | 2.66 | 2.66 | 2.71 | 2.62 | 516,628 |
| May 29, 2025 | 2.73 | 2.64 | 2.64 | 2.73 | 2.64 | 420,775 |
| May 28, 2025 | 2.75 | 2.68 | 2.68 | 2.75 | 2.68 | 341,674 |
| May 27, 2025 | 2.73 | 2.77 | 2.77 | 2.79 | 2.7 | 223,958 |
| May 26, 2025 | 2.78 | 2.73 | 2.73 | 2.78 | 2.71 | 326,292 |