4.82
-0.315(-6.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.84 | 4.84 | 4.84 | 4.92 | 4.82 | 226,024 |
| November 06, 2025 | 5.11 | 5.13 | 4.83 | 5.13 | 5.11 | 735,147 |
| November 05, 2025 | 5.09 | 5.11 | 5.11 | 5.16 | 5.09 | 186,770 |
| November 04, 2025 | 5.12 | 5.11 | 5.11 | 5.15 | 5.08 | 105,053 |
| November 03, 2025 | 5.17 | 5.15 | 5.15 | 5.19 | 5.12 | 193,933 |
| October 31, 2025 | 5.3 | 5.19 | 5.19 | 5.3 | 5.18 | 209,989 |
| October 30, 2025 | 5.27 | 5.2 | 5.2 | 5.28 | 5.19 | 226,108 |
| October 29, 2025 | 5.3 | 5.28 | 5.28 | 5.35 | 5.28 | 115,561 |
| October 28, 2025 | 5.26 | 5.31 | 5.31 | 5.33 | 5.26 | 132,425 |
| October 27, 2025 | 5.18 | 5.29 | 5.29 | 5.3 | 5.18 | 220,698 |
| October 24, 2025 | 5.22 | 5.18 | 5.18 | 5.24 | 5.18 | 66,161 |
| October 23, 2025 | 5.22 | 5.26 | 5.26 | 5.27 | 5.18 | 130,072 |
| October 22, 2025 | 5.22 | 5.18 | 5.18 | 5.24 | 5.18 | 337,840 |
| October 21, 2025 | 5.21 | 5.22 | 5.22 | 5.24 | 5.19 | 117,303 |
| October 20, 2025 | 5.25 | 5.22 | 5.22 | 5.26 | 5.19 | 108,258 |
| October 17, 2025 | 5.36 | 5.21 | 5.21 | 5.36 | 5.21 | 109,611 |
| October 16, 2025 | 5.27 | 5.31 | 5.31 | 5.33 | 5.24 | 142,026 |
| October 15, 2025 | 5.31 | 5.26 | 5.26 | 5.32 | 5.23 | 197,140 |
| October 14, 2025 | 5.33 | 5.31 | 5.31 | 5.39 | 5.29 | 142,022 |
| October 13, 2025 | 5.43 | 5.33 | 5.33 | 5.43 | 5.33 | 95,468 |
| October 10, 2025 | 5.31 | 5.38 | 5.38 | 5.42 | 5.31 | 68,045 |
| October 09, 2025 | 5.38 | 5.34 | 5.34 | 5.43 | 5.31 | 230,064 |
| October 08, 2025 | 5.5 | 5.37 | 5.37 | 5.5 | 5.35 | 268,043 |
| October 07, 2025 | 5.54 | 5.47 | 5.47 | 5.55 | 5.47 | 142,276 |
| October 06, 2025 | 5.55 | 5.55 | 5.55 | 5.56 | 5.52 | 105,416 |
| October 03, 2025 | 5.57 | 5.55 | 5.55 | 5.6 | 5.51 | 61,369 |
| October 02, 2025 | 5.56 | 5.56 | 5.56 | 5.58 | 5.53 | 69,289 |
| October 01, 2025 | 5.66 | 5.55 | 5.55 | 5.66 | 5.54 | 247,113 |
| September 30, 2025 | 5.68 | 5.68 | 5.68 | 5.69 | 5.6 | 143,155 |
| September 29, 2025 | 5.53 | 5.63 | 5.63 | 5.63 | 5.52 | 73,493 |
| September 26, 2025 | 5.54 | 5.54 | 5.54 | 5.55 | 5.52 | 33,947 |
| September 25, 2025 | 5.53 | 5.5 | 5.5 | 5.54 | 5.49 | 62,080 |
| September 24, 2025 | 5.51 | 5.54 | 5.54 | 5.58 | 5.51 | 54,949 |
| September 23, 2025 | 5.56 | 5.54 | 5.54 | 5.58 | 5.53 | 35,880 |
| September 22, 2025 | 5.5 | 5.51 | 5.51 | 5.54 | 5.47 | 141,685 |
| September 19, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0 |
| September 18, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| September 17, 2025 | 5.65 | 5.66 | 5.66 | 5.66 | 5.65 | 64,987 |
| September 16, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 114,002 |
| September 15, 2025 | 5.71 | 5.71 | 5.71 | 5.75 | 5.68 | 48,968 |
| September 12, 2025 | 5.67 | 5.66 | 5.66 | 5.7 | 5.62 | 58,250 |
| September 11, 2025 | 5.62 | 5.67 | 5.67 | 5.68 | 5.6 | 84,116 |
| September 10, 2025 | 5.7 | 5.6 | 5.6 | 5.72 | 5.6 | 135,148 |
| September 09, 2025 | 5.68 | 5.7 | 5.7 | 5.71 | 5.68 | 30,439 |
| September 08, 2025 | 5.74 | 5.67 | 5.67 | 5.74 | 5.67 | 34,164 |
| September 05, 2025 | 5.67 | 5.67 | 5.68 | 5.67 | 5.67 | 64,720 |
| September 04, 2025 | 5.65 | 5.64 | 5.64 | 5.69 | 5.64 | 59,576 |
| September 03, 2025 | 5.68 | 5.66 | 5.66 | 5.71 | 5.64 | 118,318 |
| September 02, 2025 | 5.75 | 5.66 | 5.66 | 5.75 | 5.64 | 154,527 |
| September 01, 2025 | 5.76 | 5.73 | 5.73 | 5.78 | 5.72 | 27,205 |
| August 29, 2025 | 5.79 | 5.74 | 5.74 | 5.79 | 5.72 | 0 |
| August 28, 2025 | 5.75 | 5.73 | 5.73 | 5.78 | 5.71 | 90,389 |
| August 27, 2025 | 5.77 | 5.74 | 5.74 | 5.77 | 5.72 | 59,882 |
| August 26, 2025 | 5.76 | 5.74 | 5.74 | 5.79 | 5.74 | 154,083 |
| August 25, 2025 | 5.85 | 5.77 | 5.77 | 5.85 | 5.76 | 71,330 |
| August 22, 2025 | 5.77 | 5.8 | 5.8 | 5.81 | 5.75 | 69,926 |
| August 21, 2025 | 5.77 | 5.77 | 5.77 | 5.81 | 5.76 | 48,522 |
| August 20, 2025 | 5.81 | 5.81 | 5.81 | 5.83 | 5.77 | 45,733 |
| August 19, 2025 | 5.78 | 5.79 | 5.79 | 5.83 | 5.75 | 41,032 |
| August 18, 2025 | 5.8 | 5.81 | 5.81 | 5.83 | 5.78 | 51,228 |