4.55
+0.02(+0.44%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.52 | 4.55 | 4.55 | 4.59 | 4.5 | 148,645 |
| January 13, 2026 | 4.53 | 4.5 | 4.54 | 4.57 | 4.49 | 131,462 |
| January 12, 2026 | 4.62 | 4.59 | 4.59 | 4.64 | 4.5 | 167,426 |
| January 09, 2026 | 4.5 | 4.55 | 4.55 | 4.57 | 4.5 | 197,530 |
| January 08, 2026 | 4.55 | 4.53 | 4.53 | 4.6 | 4.47 | 92,970 |
| January 07, 2026 | 4.42 | 4.55 | 4.55 | 4.58 | 4.42 | 196,425 |
| January 06, 2026 | 4.46 | 4.5 | 4.5 | 4.5 | 4.44 | 90,866 |
| January 05, 2026 | 4.47 | 4.47 | 4.47 | 4.5 | 4.42 | 183,619 |
| January 02, 2026 | 4.46 | 4.42 | 4.42 | 4.48 | 4.42 | 179,810 |
| December 30, 2025 | 4.41 | 4.48 | 4.47 | 4.48 | 4.41 | 147,897 |
| December 29, 2025 | 4.43 | 4.44 | 4.44 | 4.45 | 4.39 | 119,090 |
| December 23, 2025 | 4.41 | 4.38 | 4.38 | 4.44 | 4.38 | 184,233 |
| December 22, 2025 | 4.5 | 4.38 | 4.38 | 4.5 | 4.35 | 153,822 |
| December 19, 2025 | 4.51 | 4.5 | 4.5 | 4.51 | 4.44 | 266,676 |
| December 18, 2025 | 4.4 | 4.5 | 4.5 | 4.52 | 4.4 | 118,107 |
| December 17, 2025 | 4.38 | 4.43 | 4.43 | 4.43 | 4.38 | 163,950 |
| December 16, 2025 | 4.37 | 4.43 | 4.43 | 4.45 | 4.37 | 179,930 |
| December 15, 2025 | 4.41 | 4.4 | 4.4 | 4.43 | 4.36 | 170,687 |
| December 12, 2025 | 4.31 | 4.36 | 4.36 | 4.4 | 4.31 | 161,369 |
| December 11, 2025 | 4.31 | 4.36 | 4.36 | 4.36 | 4.31 | 124,768 |
| December 10, 2025 | 4.38 | 4.3 | 4.3 | 4.38 | 4.3 | 146,105 |
| December 09, 2025 | 4.5 | 4.38 | 4.38 | 4.53 | 4.37 | 152,509 |
| December 08, 2025 | 4.54 | 4.55 | 4.55 | 4.57 | 4.44 | 180,093 |
| December 05, 2025 | 4.54 | 4.54 | 4.51 | 4.59 | 4.53 | 68,799 |
| December 04, 2025 | 4.54 | 4.58 | 4.58 | 4.59 | 4.5 | 69,565 |
| December 03, 2025 | 4.55 | 4.52 | 4.52 | 4.59 | 4.5 | 97,916 |
| December 02, 2025 | 4.63 | 4.57 | 4.57 | 4.66 | 4.57 | 141,979 |
| December 01, 2025 | 4.71 | 4.62 | 4.62 | 4.71 | 4.61 | 160,270 |
| November 28, 2025 | 4.64 | 4.71 | 4.73 | 4.72 | 4.64 | 205,741 |
| November 27, 2025 | 4.51 | 4.64 | 4.64 | 4.66 | 4.51 | 301,829 |
| November 26, 2025 | 4.35 | 4.51 | 4.51 | 4.51 | 4.33 | 214,801 |
| November 25, 2025 | 4.32 | 4.35 | 4.35 | 4.37 | 4.28 | 371,235 |
| November 24, 2025 | 4.42 | 4.31 | 4.31 | 4.42 | 4.3 | 3.64M |
| November 21, 2025 | 4.35 | 4.4 | 4.4 | 4.42 | 4.31 | 304,094 |
| November 20, 2025 | 4.5 | 4.38 | 4.38 | 4.5 | 4.32 | 310,595 |
| November 19, 2025 | 4.5 | 4.5 | 4.5 | 4.56 | 4.43 | 245,181 |
| November 18, 2025 | 4.61 | 4.53 | 4.53 | 4.61 | 4.48 | 203,635 |
| November 17, 2025 | 4.65 | 4.63 | 4.63 | 4.7 | 4.58 | 248,060 |
| November 14, 2025 | 4.76 | 4.67 | 4.67 | 4.76 | 4.63 | 251,414 |
| November 13, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 99,553 |
| November 12, 2025 | 4.8 | 4.78 | 4.78 | 4.82 | 4.74 | 238,128 |
| November 11, 2025 | 4.8 | 4.79 | 4.79 | 4.84 | 4.78 | 176,944 |
| November 10, 2025 | 4.88 | 4.78 | 4.78 | 4.88 | 4.76 | 236,282 |
| November 07, 2025 | 4.85 | 4.82 | 4.82 | 4.91 | 4.81 | 226,024 |
| November 06, 2025 | 5.1 | 4.87 | 4.87 | 5.13 | 4.81 | 735,147 |
| November 05, 2025 | 5.14 | 5.11 | 5.11 | 5.16 | 5.08 | 186,770 |
| November 04, 2025 | 5.12 | 5.1 | 5.1 | 5.18 | 5.09 | 105,053 |
| November 03, 2025 | 5.19 | 5.18 | 5.18 | 5.23 | 5.12 | 209,989 |
| October 31, 2025 | 5.2 | 5.21 | 5.21 | 5.27 | 5.17 | 209,989 |
| October 30, 2025 | 5.25 | 5.2 | 5.2 | 5.29 | 5.19 | 226,108 |
| October 29, 2025 | 5.29 | 5.25 | 5.25 | 5.34 | 5.25 | 115,561 |
| October 28, 2025 | 5.3 | 5.34 | 5.34 | 5.35 | 5.27 | 132,425 |
| October 27, 2025 | 5.21 | 5.3 | 5.3 | 5.32 | 5.18 | 220,698 |
| October 24, 2025 | 5.24 | 5.23 | 5.23 | 5.28 | 5.18 | 66,161 |
| October 23, 2025 | 5.19 | 5.3 | 5.3 | 5.3 | 5.19 | 130,072 |
| October 22, 2025 | 5.19 | 5.21 | 5.21 | 5.25 | 5.17 | 337,840 |
| October 21, 2025 | 5.2 | 5.2 | 5.2 | 5.26 | 5.2 | 117,303 |
| October 20, 2025 | 5.28 | 5.2 | 5.2 | 5.29 | 5.2 | 108,258 |
| October 17, 2025 | 5.27 | 5.26 | 5.26 | 5.33 | 5.2 | 109,611 |
| October 16, 2025 | 5.27 | 5.35 | 5.35 | 5.35 | 5.25 | 112,507 |