3.06
-0.01(-0.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 28, 2025 | 3.04 | 3.06 | 3.06 | 3.1 | 2.83 | 411,113 |
| August 27, 2025 | 3.06 | 3.07 | 3.07 | 3.1 | 3.05 | 28,104 |
| August 26, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | 3,428 |
| August 25, 2025 | 3.1 | 3.08 | 3.08 | 3.1 | 3.03 | 15,702 |
| August 22, 2025 | 3.07 | 3.08 | 3.08 | 3.1 | 3.06 | 7,151 |
| August 21, 2025 | 3.16 | 3.08 | 3.08 | 3.16 | 3.06 | 5,228 |
| August 20, 2025 | 3.07 | 3.11 | 3.11 | 3.11 | 3.07 | 1,995 |
| August 19, 2025 | 3.07 | 3.11 | 3.11 | 3.11 | 3.06 | 10,522 |
| August 18, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2,000 |
| August 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 7,425 |
| August 14, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 7,425 |
| August 13, 2025 | 3.17 | 3.07 | 3.07 | 3.17 | 3.07 | 7,425 |
| August 12, 2025 | 3.06 | 3.16 | 3.16 | 3.16 | 3.05 | 1,404 |
| August 11, 2025 | 3.06 | 3.03 | 3.03 | 3.1 | 3.03 | 133,340 |
| August 08, 2025 | 3.05 | 3.06 | 3.06 | 3.06 | 3.03 | 37,595 |
| August 07, 2025 | 3.04 | 3.05 | 3.05 | 3.06 | 3.04 | 37,983 |
| August 06, 2025 | 3.03 | 3.08 | 3.08 | 3.08 | 2.98 | 152,793 |
| August 05, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.03 | 90,514 |
| August 04, 2025 | 3 | 3.05 | 3.05 | 3.07 | 3 | 34,776 |
| August 01, 2025 | 2.97 | 2.96 | 2.96 | 3 | 2.92 | 24,973 |
| July 31, 2025 | 2.98 | 3 | 3 | 3 | 2.95 | 21,904 |
| July 30, 2025 | 3 | 3.01 | 3.01 | 3.01 | 2.95 | 6,215 |
| July 29, 2025 | 2.98 | 3 | 3 | 3 | 2.83 | 64,902 |
| July 28, 2025 | 3.03 | 3 | 3 | 3.03 | 2.98 | 7,065 |
| July 25, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2.98 | 11,737 |
| July 24, 2025 | 2.99 | 3.01 | 3.01 | 3.08 | 2.97 | 47,751 |
| July 23, 2025 | 2.99 | 2.98 | 2.98 | 2.99 | 2.95 | 33,960 |
| July 22, 2025 | 2.92 | 2.98 | 2.98 | 2.98 | 2.83 | 23,528 |
| July 21, 2025 | 2.79 | 2.95 | 2.95 | 2.95 | 2.79 | 51,246 |
| July 18, 2025 | 2.78 | 2.85 | 2.85 | 2.88 | 2.77 | 80,924 |
| July 17, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.68 | 43,100 |
| July 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.77 | 16,389 |
| July 15, 2025 | 2.8 | 2.79 | 2.79 | 2.81 | 2.76 | 48,941 |
| July 14, 2025 | 2.79 | 2.78 | 2.78 | 2.8 | 2.76 | 41,587 |
| July 11, 2025 | 2.73 | 2.78 | 2.78 | 2.78 | 2.7 | 22,340 |
| July 10, 2025 | 2.62 | 2.73 | 2.73 | 2.73 | 2.62 | 34,766 |
| July 09, 2025 | 2.64 | 2.63 | 2.63 | 2.64 | 2.63 | 6,344 |
| July 08, 2025 | 2.62 | 2.66 | 2.66 | 2.66 | 2.62 | 6,022 |
| July 07, 2025 | 2.63 | 2.61 | 2.61 | 2.63 | 2.61 | 8,291 |
| July 04, 2025 | 2.62 | 2.63 | 2.63 | 2.63 | 2.62 | 6,000 |
| July 03, 2025 | 2.65 | 2.62 | 2.62 | 2.65 | 2.6 | 20,253 |
| July 02, 2025 | 2.7 | 2.68 | 2.68 | 2.7 | 2.68 | 5,390 |
| July 01, 2025 | 2.62 | 2.66 | 2.66 | 2.66 | 2.62 | 170 |
| June 30, 2025 | 2.62 | 2.64 | 2.64 | 2.64 | 2.6 | 13,558 |
| June 27, 2025 | 2.69 | 2.67 | 2.67 | 2.69 | 2.62 | 7,865 |
| June 26, 2025 | 2.6 | 2.6 | 2.6 | 2.61 | 2.6 | 13,024 |
| June 25, 2025 | 2.67 | 2.6 | 2.6 | 2.67 | 2.6 | 15,907 |
| June 24, 2025 | 2.79 | 2.69 | 2.69 | 2.79 | 2.69 | 16,057 |
| June 23, 2025 | 2.8 | 2.79 | 2.79 | 2.8 | 2.79 | 4,885 |
| June 20, 2025 | 2.85 | 2.82 | 2.82 | 2.85 | 2.79 | 1,593 |
| June 19, 2025 | 2.79 | 2.82 | 2.82 | 2.82 | 2.79 | 4,727 |
| June 18, 2025 | 2.79 | 2.8 | 2.8 | 2.8 | 2.79 | 1,345 |
| June 17, 2025 | 2.79 | 2.82 | 2.82 | 2.82 | 2.79 | 1,957 |
| June 16, 2025 | 2.8 | 2.79 | 2.79 | 2.8 | 2.79 | 1,882 |
| June 13, 2025 | 2.84 | 2.79 | 2.79 | 2.84 | 2.79 | 10,059 |
| June 12, 2025 | 2.92 | 2.85 | 2.85 | 2.92 | 2.79 | 8,467 |
| June 11, 2025 | 2.87 | 2.88 | 2.88 | 2.92 | 2.87 | 3,101 |
| June 10, 2025 | 2.93 | 2.88 | 2.88 | 2.95 | 2.88 | 669 |
| June 09, 2025 | 2.95 | 2.93 | 2.93 | 2.95 | 2.92 | 3,562 |
| June 06, 2025 | 2.87 | 2.92 | 2.92 | 2.92 | 2.86 | 480 |