2.82
-0.045(-1.57%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 2.9 | 2.86 | 2.86 | 2.9 | 2.86 | 56 |
| August 14, 2025 | 2.81 | 2.83 | 2.83 | 2.9 | 2.81 | 11,281 |
| August 13, 2025 | 2.9 | 2.81 | 2.81 | 2.9 | 2.75 | 4,570 |
| August 12, 2025 | 2.77 | 2.89 | 2.89 | 3 | 2.77 | 1,665 |
| August 11, 2025 | 2.73 | 2.91 | 2.91 | 2.96 | 2.73 | 12,043 |
| August 08, 2025 | 3.22 | 2.84 | 2.84 | 3.22 | 2.69 | 32,453 |
| August 07, 2025 | 3.26 | 3.22 | 3.22 | 3.49 | 2.63 | 47,700 |
| August 06, 2025 | 3.5 | 3.31 | 3.31 | 3.79 | 3.26 | 69,381 |
| August 05, 2025 | 4.91 | 4.56 | 4.56 | 4.91 | 4.43 | 19,918 |
| August 04, 2025 | 4.91 | 4.9 | 4.9 | 5 | 4.9 | 4,174 |
| August 01, 2025 | 5.29 | 5.03 | 5.03 | 5.29 | 5.03 | 2,799 |
| July 31, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 244 |
| July 30, 2025 | 5.38 | 5.27 | 5.27 | 5.38 | 5.26 | 4,216 |
| July 29, 2025 | 5.29 | 5.27 | 5.27 | 5.29 | 5.27 | 1,480 |
| July 28, 2025 | 5.26 | 5.34 | 5.34 | 5.34 | 5.26 | 2,855 |
| July 25, 2025 | 5.35 | 5.31 | 5.31 | 5.35 | 5.26 | 1,742 |
| July 24, 2025 | 5.47 | 5.38 | 5.38 | 5.48 | 5.32 | 8,179 |
| July 23, 2025 | 5.58 | 5.48 | 5.48 | 5.58 | 5.48 | 1,513 |
| July 22, 2025 | 5.51 | 5.53 | 5.53 | 5.59 | 5.49 | 2,008 |
| July 21, 2025 | 5.56 | 5.5 | 5.5 | 5.64 | 5.5 | 4,479 |
| July 18, 2025 | 5.56 | 5.55 | 5.55 | 5.64 | 5.55 | 413 |
| July 17, 2025 | 5.54 | 5.56 | 5.56 | 5.65 | 5.54 | 4,308 |
| July 16, 2025 | 5.73 | 5.62 | 5.62 | 5.73 | 5.62 | 1,037 |
| July 15, 2025 | 5.68 | 5.72 | 5.72 | 5.72 | 5.58 | 3,450 |
| July 14, 2025 | 5.71 | 5.68 | 5.68 | 5.71 | 5.65 | 1,720 |
| July 11, 2025 | 5.7 | 5.73 | 5.73 | 5.73 | 5.7 | 1,115 |
| July 10, 2025 | 5.71 | 5.73 | 5.73 | 5.8 | 5.7 | 11,846 |
| July 09, 2025 | 5.74 | 5.63 | 5.63 | 5.74 | 5.61 | 4,036 |
| July 08, 2025 | 5.74 | 5.78 | 5.78 | 5.84 | 5.74 | 1,608 |
| July 07, 2025 | 5.61 | 5.79 | 5.79 | 5.85 | 5.61 | 3,462 |
| July 04, 2025 | 5.76 | 5.77 | 5.77 | 5.77 | 5.7 | 1,423 |
| July 03, 2025 | 5.67 | 5.69 | 5.69 | 5.76 | 5.67 | 1,847 |
| July 02, 2025 | 5.8 | 5.83 | 5.83 | 5.83 | 5.8 | 318 |
| July 01, 2025 | 5.79 | 5.83 | 5.83 | 5.83 | 5.73 | 1,450 |
| June 30, 2025 | 5.8 | 5.66 | 5.66 | 5.81 | 5.66 | 4,444 |
| June 27, 2025 | 5.57 | 5.8 | 5.8 | 5.8 | 5.57 | 3,054 |
| June 26, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 948 |
| June 25, 2025 | 5.8 | 5.68 | 5.68 | 5.83 | 5.65 | 6,257 |
| June 24, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1,295 |
| June 23, 2025 | 5.72 | 5.83 | 5.83 | 5.86 | 5.72 | 4,962 |
| June 20, 2025 | 5.79 | 5.81 | 5.81 | 5.81 | 5.71 | 5,198 |
| June 19, 2025 | 5.67 | 5.81 | 5.81 | 5.95 | 5.67 | 5,730 |
| June 18, 2025 | 5.61 | 5.68 | 5.68 | 5.75 | 5.6 | 5,857 |
| June 17, 2025 | 5.7 | 5.78 | 5.78 | 5.78 | 5.67 | 4,844 |
| June 16, 2025 | 5.81 | 5.74 | 5.74 | 5.97 | 5.74 | 20,855 |
| June 13, 2025 | 5.77 | 5.85 | 5.85 | 6 | 5.77 | 36,140 |
| June 12, 2025 | 4.88 | 6 | 6 | 6.09 | 4.88 | 178,105 |
| June 11, 2025 | 4.85 | 4.87 | 4.87 | 4.87 | 4.85 | 100 |
| June 10, 2025 | 4.95 | 4.9 | 4.9 | 4.95 | 4.9 | 999 |
| June 09, 2025 | 4.89 | 4.96 | 4.96 | 4.97 | 4.85 | 3,685 |
| June 06, 2025 | 4.88 | 4.93 | 4.93 | 4.97 | 4.88 | 2,584 |
| June 05, 2025 | 5 | 4.95 | 4.95 | 5 | 4.86 | 1,520 |
| June 04, 2025 | 5.09 | 5.12 | 5.12 | 5.15 | 4.99 | 5,270 |
| June 03, 2025 | 5 | 5.23 | 5.23 | 5.23 | 4.96 | 4,224 |
| June 02, 2025 | 5.01 | 5.05 | 5.05 | 5.15 | 5 | 2,921 |
| May 30, 2025 | 5.39 | 5.08 | 5.08 | 5.39 | 5 | 8,450 |
| May 29, 2025 | 5.46 | 5.44 | 5.44 | 5.52 | 5.43 | 906 |
| May 28, 2025 | 5.57 | 5.52 | 5.52 | 5.57 | 5.52 | 1,057 |
| May 27, 2025 | 5.76 | 5.58 | 5.58 | 5.76 | 5.52 | 2,877 |
| May 26, 2025 | 5.93 | 5.88 | 5.88 | 5.93 | 5.88 | 2,141 |