4.65
+0.05(+1.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.76 | 4.6 | 4.6 | 4.76 | 4.6 | 2,971 |
| January 13, 2026 | 4.96 | 4.89 | 4.89 | 4.96 | 4.6 | 16,179 |
| January 12, 2026 | 5.08 | 4.96 | 4.96 | 5.14 | 4.96 | 2,214 |
| January 09, 2026 | 4.97 | 5.06 | 5.06 | 5.06 | 4.97 | 1 |
| January 08, 2026 | 5.08 | 5.06 | 5.06 | 5.08 | 4.96 | 122 |
| January 07, 2026 | 5.1 | 4.96 | 4.96 | 5.16 | 4.96 | 2,378 |
| January 06, 2026 | 5.1 | 4.96 | 4.96 | 5.12 | 4.96 | 2,653 |
| January 05, 2026 | 4.96 | 4.98 | 4.98 | 5.08 | 4.96 | 3,103 |
| January 02, 2026 | 5.34 | 4.96 | 4.96 | 5.34 | 4.96 | 876 |
| December 30, 2025 | 5.18 | 5.04 | 5.04 | 5.18 | 5.04 | 1,026 |
| December 29, 2025 | 5.02 | 4.96 | 4.96 | 5.06 | 4.94 | 7,407 |
| December 23, 2025 | 5.08 | 5.02 | 5.02 | 5.16 | 5.02 | 380 |
| December 22, 2025 | 5.18 | 5 | 5 | 5.3 | 5 | 7,039 |
| December 19, 2025 | 5.38 | 5.3 | 5.3 | 5.58 | 5.22 | 10,460 |
| December 18, 2025 | 5.8 | 5.56 | 5.56 | 5.94 | 5.46 | 6,583 |
| December 17, 2025 | 5.3 | 5.68 | 5.68 | 5.68 | 5.1 | 2,541 |
| December 16, 2025 | 5.5 | 5.58 | 5.58 | 5.62 | 5.36 | 1,425 |
| December 15, 2025 | 5.72 | 5.4 | 5.4 | 5.72 | 5.36 | 7,950 |
| December 12, 2025 | 5 | 5.58 | 5.58 | 5.62 | 5 | 2,033 |
| December 11, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 3,058 |
| December 10, 2025 | 5.72 | 5.66 | 5.66 | 5.82 | 5.6 | 3,058 |
| December 09, 2025 | 5.82 | 5.7 | 5.7 | 5.82 | 5.7 | 997 |
| December 08, 2025 | 5.88 | 5.92 | 5.92 | 5.92 | 5.88 | 1,536 |
| December 05, 2025 | 6.1 | 6.02 | 6.02 | 6.1 | 5.88 | 5,164 |
| December 04, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 15 |
| December 03, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0 |
| December 02, 2025 | 6.18 | 6.24 | 6.24 | 6.24 | 6.18 | 15 |
| December 01, 2025 | 6.18 | 6.02 | 6.02 | 6.18 | 6.02 | 200 |
| November 28, 2025 | 6.1 | 6.04 | 6.04 | 6.18 | 6.04 | 100 |
| November 27, 2025 | 5.94 | 6 | 6 | 6 | 5.94 | 119 |
| November 26, 2025 | 6.16 | 6.1 | 6.1 | 6.16 | 6.1 | 34 |
| November 25, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 195 |
| November 24, 2025 | 6.16 | 6.12 | 6.12 | 6.18 | 6.08 | 1,058 |
| November 21, 2025 | 6.16 | 6 | 6 | 6.16 | 6 | 100 |
| November 20, 2025 | 6.18 | 6.08 | 6.08 | 6.18 | 6.08 | 100 |
| November 19, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 462 |
| November 18, 2025 | 6 | 6.1 | 6.1 | 6.1 | 6 | 462 |
| November 17, 2025 | 6.3 | 6.1 | 6.1 | 6.3 | 6.1 | 1,433 |
| November 14, 2025 | 6.34 | 6.4 | 6.4 | 6.4 | 6.34 | 494 |
| November 13, 2025 | 6.34 | 6.46 | 6.46 | 6.46 | 6.18 | 1,061 |
| November 12, 2025 | 6.52 | 6.5 | 6.5 | 6.52 | 6.5 | 510 |
| November 11, 2025 | 6.92 | 6.56 | 6.56 | 6.92 | 6.56 | 7,471 |
| November 10, 2025 | 6.82 | 6.82 | 6.82 | 6.92 | 6.8 | 2,759 |
| November 07, 2025 | 6.74 | 6.92 | 6.92 | 6.92 | 6.74 | 3,533 |
| November 06, 2025 | 6.76 | 6.92 | 6.92 | 6.96 | 6.76 | 4,373 |
| November 05, 2025 | 6.92 | 6.94 | 6.94 | 6.96 | 6.9 | 1,661 |
| November 04, 2025 | 6.82 | 6.8 | 6.8 | 6.96 | 6.8 | 3,588 |
| November 03, 2025 | 7.04 | 7 | 7 | 7.04 | 6.88 | 737 |
| October 31, 2025 | 6.84 | 6.92 | 6.92 | 6.92 | 6.68 | 5,080 |
| October 30, 2025 | 6.94 | 6.94 | 6.94 | 7.04 | 6.76 | 10,329 |
| October 29, 2025 | 6.94 | 6.86 | 6.86 | 6.96 | 6.72 | 5,577 |
| October 28, 2025 | 6.98 | 6.9 | 6.9 | 7.02 | 6.8 | 7,717 |
| October 27, 2025 | 6.94 | 6.98 | 6.98 | 7.02 | 6.86 | 4,651 |
| October 24, 2025 | 6.86 | 6.9 | 6.9 | 6.92 | 6.74 | 7,023 |
| October 23, 2025 | 7 | 6.94 | 6.94 | 7.04 | 6.88 | 2,464 |
| October 22, 2025 | 6.96 | 6.88 | 6.88 | 7.04 | 6.76 | 8,146 |
| October 21, 2025 | 6.9 | 6.84 | 6.84 | 7.04 | 6.82 | 13,823 |
| October 20, 2025 | 6.86 | 7.02 | 7.02 | 7.02 | 6.8 | 3,920 |
| October 17, 2025 | 7 | 7.04 | 7.04 | 7.04 | 6.92 | 4,034 |
| October 16, 2025 | 6.92 | 7.04 | 7.04 | 7.04 | 6.9 | 2,573 |