4.20
-0.011(-0.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.23 | 4.2 | 4.2 | 4.23 | 4.18 | 33,918 |
| September 25, 2025 | 4.24 | 4.21 | 4.21 | 4.25 | 4.21 | 33,331 |
| September 24, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.23 | 20,120 |
| September 23, 2025 | 4.25 | 4.24 | 4.24 | 4.26 | 4.23 | 5,906 |
| September 22, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.2 | 27,804 |
| September 19, 2025 | 4.27 | 4.23 | 4.23 | 4.27 | 4.23 | 54,002 |
| September 18, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.25 | 1,749 |
| September 17, 2025 | 4.24 | 4.23 | 4.23 | 4.25 | 4.22 | 4,553 |
| September 16, 2025 | 4.27 | 4.22 | 4.22 | 4.27 | 4.22 | 97,035 |
| September 15, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.24 | 109,532 |
| September 12, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.27 | 4,379 |
| September 11, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.26 | 24,472 |
| September 10, 2025 | 4.31 | 4.26 | 4.26 | 4.32 | 4.26 | 32,558 |
| September 09, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.29 | 168 |
| September 08, 2025 | 4.29 | 4.3 | 4.3 | 4.3 | 4.28 | 56,007 |
| September 05, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | 11,055 |
| September 04, 2025 | 4.21 | 4.22 | 4.22 | 4.23 | 4.2 | 13,060 |
| September 03, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.21 | 64,014 |
| September 02, 2025 | 4.31 | 4.19 | 4.19 | 4.31 | 4.19 | 76,738 |
| September 01, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.3 | 6,167 |
| August 29, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.28 | 945 |
| August 28, 2025 | 4.35 | 4.3 | 4.3 | 4.35 | 4.3 | 3,396 |
| August 27, 2025 | 4.37 | 4.32 | 4.32 | 4.37 | 4.31 | 36,727 |
| August 26, 2025 | 4.38 | 4.37 | 4.37 | 4.39 | 4.35 | 76,002 |
| August 25, 2025 | 4.39 | 4.4 | 4.4 | 4.41 | 4.39 | 21,365 |
| August 22, 2025 | 4.35 | 4.39 | 4.39 | 4.39 | 4.35 | 15,244 |
| August 21, 2025 | 4.34 | 4.35 | 4.35 | 4.35 | 4.34 | 19,954 |
| August 20, 2025 | 4.35 | 4.38 | 4.38 | 4.38 | 4.35 | 23,908 |
| August 19, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.39 | 1,979 |
| August 18, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.38 | 10,777 |
| August 15, 2025 | 4.43 | 4.39 | 4.39 | 4.43 | 4.38 | 7,409 |
| August 14, 2025 | 4.39 | 4.41 | 4.41 | 4.41 | 4.38 | 12,382 |
| August 13, 2025 | 4.42 | 4.38 | 4.38 | 4.42 | 4.38 | 4,277 |
| August 12, 2025 | 4.44 | 4.39 | 4.39 | 4.44 | 4.39 | 34,600 |
| August 11, 2025 | 4.46 | 4.44 | 4.44 | 4.46 | 4.43 | 12,217 |
| August 08, 2025 | 4.44 | 4.46 | 4.46 | 4.48 | 4.44 | 60,156 |
| August 07, 2025 | 4.39 | 4.44 | 4.44 | 4.45 | 4.39 | 27,785 |
| August 06, 2025 | 4.39 | 4.39 | 4.39 | 4.4 | 4.38 | 41,247 |
| August 05, 2025 | 4.37 | 4.37 | 4.37 | 4.39 | 4.37 | 23,050 |
| August 04, 2025 | 4.34 | 4.33 | 4.33 | 4.35 | 4.33 | 29,732 |
| August 01, 2025 | 4.36 | 4.31 | 4.31 | 4.36 | 4.27 | 50,316 |
| July 31, 2025 | 4.38 | 4.4 | 4.4 | 4.42 | 4.38 | 10,572 |
| July 30, 2025 | 4.41 | 4.39 | 4.39 | 4.42 | 4.38 | 35,852 |
| July 29, 2025 | 4.42 | 4.42 | 4.42 | 4.45 | 4.41 | 29,155 |
| July 28, 2025 | 4.49 | 4.4 | 4.4 | 4.49 | 4.4 | 46,005 |
| July 25, 2025 | 4.45 | 4.46 | 4.46 | 4.47 | 4.45 | 23,976 |
| July 24, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.47 | 11,619 |
| July 23, 2025 | 4.45 | 4.46 | 4.46 | 4.46 | 4.44 | 13,611 |
| July 22, 2025 | 4.43 | 4.41 | 4.41 | 4.43 | 4.39 | 26,462 |
| July 21, 2025 | 4.43 | 4.45 | 4.45 | 4.46 | 4.43 | 42,522 |
| July 18, 2025 | 4.4 | 4.4 | 4.4 | 4.45 | 4.4 | 51,216 |
| July 17, 2025 | 4.38 | 4.4 | 4.4 | 4.4 | 4.38 | 12,781 |
| July 16, 2025 | 4.38 | 4.35 | 4.35 | 4.4 | 4.35 | 32,475 |
| July 15, 2025 | 4.45 | 4.41 | 4.41 | 4.45 | 4.41 | 3,166 |
| July 14, 2025 | 4.41 | 4.43 | 4.43 | 4.43 | 4.4 | 25,586 |
| July 11, 2025 | 4.46 | 4.44 | 4.44 | 4.47 | 4.43 | 7,963 |
| July 10, 2025 | 4.47 | 4.49 | 4.49 | 4.5 | 4.47 | 13,598 |
| July 09, 2025 | 4.4 | 4.48 | 4.48 | 4.48 | 4.4 | 92,517 |
| July 08, 2025 | 4.36 | 4.41 | 4.41 | 4.41 | 4.36 | 1,853 |
| July 07, 2025 | 4.29 | 4.36 | 4.36 | 4.36 | 4.29 | 14,554 |