4.17
+0.02(+0.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.13 | 4.14 | 4.14 | 4.15 | 4.13 | 11,591 |
| December 03, 2025 | 4.14 | 4.11 | 4.11 | 4.15 | 4.1 | 67,594 |
| December 02, 2025 | 4.12 | 4.14 | 4.14 | 4.14 | 4.12 | 110,012 |
| December 01, 2025 | 4.18 | 4.13 | 4.13 | 4.18 | 4.1 | 23,920 |
| November 28, 2025 | 4.15 | 4.19 | 4.19 | 4.19 | 4.14 | 3,461 |
| November 27, 2025 | 4.11 | 4.13 | 4.13 | 4.13 | 4.11 | 9,232 |
| November 26, 2025 | 4.08 | 4.1 | 4.1 | 4.1 | 4.06 | 21,075 |
| November 25, 2025 | 4.01 | 4.06 | 4.06 | 4.06 | 4 | 37,166 |
| November 24, 2025 | 3.99 | 4.01 | 4.01 | 4.01 | 3.98 | 19,669 |
| November 21, 2025 | 3.95 | 3.95 | 3.95 | 3.97 | 3.93 | 12,765 |
| November 20, 2025 | 4.04 | 3.98 | 3.98 | 4.04 | 3.98 | 14,341 |
| November 19, 2025 | 3.99 | 4.02 | 4.02 | 4.05 | 3.98 | 17,780 |
| November 18, 2025 | 4 | 3.99 | 3.99 | 4.02 | 3.99 | 17,489 |
| November 17, 2025 | 4.12 | 4.08 | 4.08 | 4.12 | 4.07 | 36,665 |
| November 14, 2025 | 4.13 | 4.12 | 4.12 | 4.13 | 4.07 | 45,081 |
| November 13, 2025 | 4.17 | 4.14 | 4.14 | 4.2 | 4.14 | 10,101 |
| November 12, 2025 | 4.11 | 4.13 | 4.13 | 4.15 | 4.11 | 127,617 |
| November 11, 2025 | 4.07 | 4.09 | 4.09 | 4.1 | 4.07 | 4,908 |
| November 10, 2025 | 4.09 | 4.09 | 4.09 | 4.11 | 4.09 | 4,964 |
| November 07, 2025 | 4.08 | 4.04 | 4.04 | 4.09 | 4.03 | 43,079 |
| November 06, 2025 | 4.11 | 4.05 | 4.05 | 4.11 | 4.05 | 5,206 |
| November 05, 2025 | 4.1 | 4.13 | 4.13 | 4.13 | 4.1 | 13,303 |
| November 04, 2025 | 4.13 | 4.12 | 4.12 | 4.13 | 4.1 | 14,909 |
| November 03, 2025 | 4.18 | 4.19 | 4.19 | 4.21 | 4.18 | 22,337 |
| October 31, 2025 | 4.19 | 4.18 | 4.18 | 4.19 | 4.17 | 16,278 |
| October 30, 2025 | 4.21 | 4.2 | 4.2 | 4.21 | 4.18 | 23,641 |
| October 29, 2025 | 4.22 | 4.2 | 4.2 | 4.23 | 4.2 | 39,920 |
| October 28, 2025 | 4.22 | 4.24 | 4.24 | 4.24 | 4.2 | 84,815 |
| October 27, 2025 | 4.26 | 4.22 | 4.22 | 4.26 | 4.22 | 8,024 |
| October 24, 2025 | 4.22 | 4.24 | 4.24 | 4.24 | 4.2 | 44,891 |
| October 23, 2025 | 4.21 | 4.19 | 4.19 | 4.23 | 4.19 | 8,063 |
| October 22, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.21 | 2,798 |
| October 21, 2025 | 4.25 | 4.22 | 4.22 | 4.25 | 4.22 | 3,575 |
| October 20, 2025 | 4.16 | 4.24 | 4.24 | 4.24 | 4.16 | 98,660 |
| October 17, 2025 | 4.15 | 4.13 | 4.13 | 4.16 | 4.11 | 43,807 |
| October 16, 2025 | 4.18 | 4.2 | 4.2 | 4.2 | 4.18 | 68,685 |
| October 15, 2025 | 4.22 | 4.17 | 4.17 | 4.22 | 4.17 | 21,904 |
| October 14, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.19 | 250,002 |
| October 13, 2025 | 4.25 | 4.26 | 4.26 | 4.28 | 4.25 | 14,537 |
| October 10, 2025 | 4.32 | 4.23 | 4.23 | 4.32 | 4.23 | 273,207 |
| October 09, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.31 | 103,318 |
| October 08, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.3 | 163,136 |
| October 07, 2025 | 4.3 | 4.32 | 4.32 | 4.35 | 4.3 | 15,762 |
| October 06, 2025 | 4.35 | 4.33 | 4.33 | 4.36 | 4.33 | 12,608 |
| October 03, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.33 | 42,790 |
| October 02, 2025 | 4.31 | 4.31 | 4.31 | 4.33 | 4.3 | 522,615 |
| October 01, 2025 | 4.22 | 4.26 | 4.26 | 4.26 | 4.22 | 14,124 |
| September 30, 2025 | 4.22 | 4.23 | 4.23 | 4.23 | 4.2 | 15,911 |
| September 29, 2025 | 4.21 | 4.22 | 4.22 | 4.23 | 4.21 | 30,932 |
| 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 |
