4.57
+0.0545(+1.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.53 | 29,865 |
| August 15, 2025 | 4.56 | 4.51 | 4.51 | 4.56 | 4.49 | 71,818 |
| August 14, 2025 | 4.51 | 4.5 | 4.5 | 4.52 | 4.47 | 83,417 |
| August 13, 2025 | 4.41 | 4.47 | 4.47 | 4.52 | 4.41 | 55,167 |
| August 12, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.37 | 34,258 |
| August 11, 2025 | 4.4 | 4.36 | 4.36 | 4.4 | 4.35 | 30,877 |
| August 08, 2025 | 4.44 | 4.42 | 4.42 | 4.44 | 4.41 | 8,258 |
| August 07, 2025 | 4.41 | 4.39 | 4.39 | 4.45 | 4.39 | 32,189 |
| August 06, 2025 | 4.45 | 4.41 | 4.41 | 4.45 | 4.4 | 36,910 |
| August 05, 2025 | 4.4 | 4.41 | 4.41 | 4.42 | 4.39 | 19,615 |
| August 04, 2025 | 4.35 | 4.36 | 4.36 | 4.38 | 4.33 | 25,080 |
| August 01, 2025 | 4.4 | 4.31 | 4.31 | 4.4 | 4.3 | 49,422 |
| July 31, 2025 | 4.48 | 4.46 | 4.46 | 4.51 | 4.46 | 17,795 |
| July 30, 2025 | 4.5 | 4.51 | 4.51 | 4.51 | 4.48 | 29,531 |
| July 29, 2025 | 4.56 | 4.49 | 4.49 | 4.58 | 4.49 | 23,955 |
| July 28, 2025 | 4.56 | 4.52 | 4.52 | 4.6 | 4.52 | 38,309 |
| July 25, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.49 | 29,485 |
| July 24, 2025 | 4.47 | 4.52 | 4.52 | 4.54 | 4.45 | 89,660 |
| July 23, 2025 | 4.45 | 4.45 | 4.45 | 4.48 | 4.44 | 30,244 |
| July 22, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.32 | 19,739 |
| July 21, 2025 | 4.37 | 4.41 | 4.41 | 4.41 | 4.37 | 57,432 |
| July 18, 2025 | 4.33 | 4.35 | 4.35 | 4.35 | 4.31 | 37,939 |
| July 17, 2025 | 4.28 | 4.34 | 4.34 | 4.34 | 4.25 | 35,801 |
| July 16, 2025 | 4.27 | 4.21 | 4.21 | 4.3 | 4.21 | 18,266 |
| July 15, 2025 | 4.3 | 4.29 | 4.29 | 4.32 | 4.29 | 49,842 |
| July 14, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.26 | 12,815 |
| July 11, 2025 | 4.32 | 4.29 | 4.29 | 4.32 | 4.28 | 18,885 |
| July 10, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.33 | 18,299 |
| July 09, 2025 | 4.21 | 4.32 | 4.32 | 4.32 | 4.2 | 42,043 |
| July 08, 2025 | 4.2 | 4.21 | 4.21 | 4.22 | 4.19 | 46,830 |
| July 07, 2025 | 4.21 | 4.19 | 4.19 | 4.22 | 4.18 | 31,725 |
| July 04, 2025 | 4.18 | 4.19 | 4.19 | 4.21 | 4.18 | 21,488 |
| July 03, 2025 | 4.18 | 4.23 | 4.23 | 4.26 | 4.18 | 14,429 |
| July 02, 2025 | 4.16 | 4.18 | 4.18 | 4.18 | 4.14 | 22,028 |
| July 01, 2025 | 4.16 | 4.13 | 4.13 | 4.18 | 4.11 | 188,133 |
| June 30, 2025 | 4.08 | 4.11 | 4.11 | 4.13 | 4.07 | 185,304 |
| June 27, 2025 | 4.08 | 4.09 | 4.09 | 4.09 | 4.07 | 10,247 |
| June 26, 2025 | 4.02 | 4.06 | 4.06 | 4.06 | 4 | 24,585 |
| June 25, 2025 | 4.07 | 4.03 | 4.03 | 4.07 | 4.03 | 10,368 |
| June 24, 2025 | 4.02 | 4.03 | 4.03 | 4.05 | 4.02 | 9,484 |
| June 23, 2025 | 3.99 | 3.96 | 3.96 | 3.99 | 3.95 | 19,740 |
| June 20, 2025 | 4.03 | 4.02 | 4.02 | 4.07 | 4.01 | 18,595 |
| June 19, 2025 | 4.01 | 3.99 | 3.99 | 4.02 | 3.98 | 2,793 |
| June 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.01 | 25,190 |
| June 17, 2025 | 4.06 | 4.05 | 4.05 | 4.1 | 4.04 | 33,366 |
| June 16, 2025 | 4.07 | 4.11 | 4.11 | 4.11 | 4.06 | 29,143 |
| June 13, 2025 | 4.05 | 4.05 | 4.05 | 4.08 | 4.04 | 24,420 |
| June 12, 2025 | 4.15 | 4.12 | 4.12 | 4.15 | 4.1 | 34,279 |
| June 11, 2025 | 4.15 | 4.18 | 4.18 | 4.18 | 4.14 | 16,408 |
| June 10, 2025 | 4.1 | 4.13 | 4.13 | 4.16 | 4.09 | 144,636 |
| June 09, 2025 | 4.04 | 4.05 | 4.05 | 4.06 | 4.03 | 42,655 |
| June 06, 2025 | 3.97 | 4.04 | 4.04 | 4.04 | 3.97 | 26,963 |
| June 05, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.94 | 22,661 |
| June 04, 2025 | 3.95 | 3.96 | 3.96 | 3.98 | 3.94 | 38,910 |
| June 03, 2025 | 3.85 | 3.94 | 3.94 | 3.94 | 3.84 | 14,025 |
| June 02, 2025 | 3.88 | 3.85 | 3.85 | 3.9 | 3.84 | 59,751 |
| May 30, 2025 | 3.93 | 3.91 | 3.91 | 3.93 | 3.9 | 40,717 |
| May 29, 2025 | 3.96 | 3.92 | 3.92 | 3.97 | 3.91 | 41,679 |
| May 28, 2025 | 3.9 | 3.9 | 3.9 | 3.92 | 3.89 | 58,719 |
| May 27, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.88 | 44,192 |