2.96
+0.02(+0.68%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.04 | 2.94 | 2.94 | 3.2 | 2.89 | 24,735 |
| September 25, 2025 | 3.39 | 2.98 | 2.98 | 3.39 | 2.67 | 53,100 |
| September 24, 2025 | 3.49 | 3.45 | 3.45 | 3.55 | 3.38 | 7,448 |
| September 23, 2025 | 3.61 | 3.47 | 3.47 | 3.61 | 3.4 | 1,669 |
| September 22, 2025 | 3.51 | 3.51 | 3.51 | 3.59 | 3.42 | 268 |
| September 19, 2025 | 3.54 | 3.5 | 3.5 | 3.59 | 3.45 | 28,782 |
| September 18, 2025 | 3.45 | 3.49 | 3.49 | 3.56 | 3.45 | 7,887 |
| September 17, 2025 | 3.5 | 3.52 | 3.52 | 3.52 | 3.5 | 3,385 |
| September 16, 2025 | 3.45 | 3.52 | 3.52 | 3.52 | 3.45 | 3 |
| September 15, 2025 | 3.53 | 3.49 | 3.49 | 3.54 | 3.45 | 639 |
| September 12, 2025 | 3.69 | 3.46 | 3.46 | 3.69 | 3.46 | 19,037 |
| September 11, 2025 | 3.59 | 3.54 | 3.54 | 3.59 | 3.45 | 8,784 |
| September 10, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1,100 |
| September 09, 2025 | 3.58 | 3.55 | 3.55 | 3.6 | 3.55 | 2,576 |
| September 08, 2025 | 3.41 | 3.54 | 3.54 | 3.61 | 3.41 | 4,104 |
| September 05, 2025 | 3.42 | 3.52 | 3.52 | 3.57 | 3.42 | 6,285 |
| September 04, 2025 | 3.49 | 3.42 | 3.42 | 3.51 | 3.4 | 15,210 |
| September 03, 2025 | 3.34 | 3.36 | 3.36 | 3.42 | 3.15 | 10,752 |
| September 02, 2025 | 3.6 | 3.49 | 3.49 | 3.6 | 3.43 | 8,031 |
| September 01, 2025 | 3.77 | 3.63 | 3.63 | 3.77 | 3.58 | 10,019 |
| August 29, 2025 | 3.61 | 3.67 | 3.67 | 3.77 | 3.6 | 16,295 |
| August 28, 2025 | 3.34 | 3.66 | 3.66 | 3.66 | 3.24 | 62,574 |
| August 27, 2025 | 4.5 | 4.55 | 4.55 | 4.6 | 4.5 | 4,107 |
| August 26, 2025 | 4.57 | 4.52 | 4.52 | 4.64 | 4.52 | 5,685 |
| August 25, 2025 | 4.45 | 4.38 | 4.38 | 4.5 | 4.23 | 2,606 |
| August 22, 2025 | 4.32 | 4.38 | 4.38 | 4.55 | 4.32 | 2,491 |
| August 21, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.2 | 7,480 |
| August 20, 2025 | 4.35 | 4.25 | 4.25 | 4.36 | 4.23 | 12,534 |
| August 19, 2025 | 4.44 | 4.45 | 4.45 | 4.54 | 4.44 | 1,625 |
| August 18, 2025 | 4.2 | 4.44 | 4.44 | 4.5 | 4.2 | 4,775 |
| August 15, 2025 | 4.44 | 4.28 | 4.28 | 4.44 | 4.23 | 455 |
| August 14, 2025 | 4.5 | 4.28 | 4.28 | 4.5 | 4.25 | 24,493 |
| August 13, 2025 | 4.23 | 4.48 | 4.48 | 4.63 | 4.23 | 51,658 |
| August 12, 2025 | 4.26 | 4.23 | 4.23 | 4.3 | 4.23 | 12,309 |
| August 11, 2025 | 4.33 | 4.22 | 4.22 | 4.33 | 4.2 | 2,627 |
| August 08, 2025 | 4.25 | 4.18 | 4.18 | 4.25 | 4.18 | 3,774 |
| August 07, 2025 | 4.11 | 4.2 | 4.2 | 4.21 | 4.11 | 32,546 |
| August 06, 2025 | 4.2 | 4.15 | 4.15 | 4.2 | 4.15 | 26,986 |
| August 05, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 7,519 |
| August 04, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.27 | 765 |
| August 01, 2025 | 4.29 | 4.19 | 4.19 | 4.4 | 4.15 | 69,717 |
| July 31, 2025 | 4.34 | 4.18 | 4.18 | 4.34 | 4.15 | 9,731 |
| July 30, 2025 | 4.3 | 4.38 | 4.38 | 4.38 | 4.3 | 1,252 |
| July 29, 2025 | 4.7 | 4.32 | 4.32 | 4.7 | 4.21 | 5,708 |
| July 28, 2025 | 4.25 | 4.67 | 4.67 | 4.67 | 4.18 | 15,897 |
| July 25, 2025 | 4.5 | 4.47 | 4.47 | 4.57 | 4.26 | 14,722 |
| July 24, 2025 | 4.05 | 4.44 | 4.44 | 4.51 | 4.05 | 8,520 |
| July 23, 2025 | 3.9 | 3.97 | 3.97 | 4.37 | 3.85 | 17,173 |
| July 22, 2025 | 4.12 | 3.7 | 3.7 | 4.12 | 3.67 | 31,611 |
| July 21, 2025 | 4.25 | 4.08 | 4.08 | 4.25 | 3.75 | 7,584 |
| July 18, 2025 | 4.44 | 4.3 | 4.3 | 4.44 | 4.26 | 11,105 |
| July 17, 2025 | 4.71 | 4.49 | 4.49 | 4.71 | 4.44 | 6,502 |
| July 16, 2025 | 4.71 | 4.75 | 4.75 | 4.75 | 4.7 | 1,535 |
| July 15, 2025 | 4.76 | 4.77 | 4.77 | 4.78 | 4.75 | 11,511 |
| July 14, 2025 | 4.83 | 4.71 | 4.71 | 4.83 | 4.7 | 16,493 |
| July 11, 2025 | 4.86 | 4.77 | 4.77 | 4.89 | 4.7 | 3,997 |
| July 10, 2025 | 4.69 | 4.77 | 4.77 | 4.97 | 4.69 | 9,304 |
| July 09, 2025 | 4.54 | 4.62 | 4.62 | 4.62 | 4.54 | 1,050 |
| July 08, 2025 | 4.6 | 4.62 | 4.62 | 4.62 | 4.6 | 793 |
| July 07, 2025 | 4.69 | 4.63 | 4.63 | 4.69 | 4.49 | 3,638 |