4.09
+0.0031(+0.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4.08 | 4.09 | 4.09 | 4.1 | 4.08 | 174,558 |
| September 05, 2025 | 4.06 | 4.09 | 4.09 | 4.09 | 4.06 | 183,931 |
| September 04, 2025 | 4.05 | 4.06 | 4.06 | 4.06 | 4.05 | 366,866 |
| September 03, 2025 | 4.03 | 4.05 | 4.05 | 4.05 | 4.02 | 912,283 |
| September 02, 2025 | 4.03 | 4.03 | 4.03 | 4.04 | 4.02 | 420,341 |
| September 01, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | 186,772 |
| August 29, 2025 | 4.05 | 4.04 | 4.04 | 4.05 | 4.04 | 493,784 |
| August 28, 2025 | 4.05 | 4.04 | 4.04 | 4.05 | 4.04 | 253,276 |
| August 27, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.02 | 165,180 |
| August 26, 2025 | 4.02 | 4.03 | 4.03 | 4.03 | 4.02 | 265,823 |
| August 25, 2025 | 4.03 | 4.02 | 4.02 | 4.03 | 4.02 | 283,473 |
| August 22, 2025 | 4.01 | 4.03 | 4.03 | 4.03 | 4.01 | 221,472 |
| August 21, 2025 | 4.02 | 4.01 | 4.01 | 4.02 | 4 | 235,797 |
| August 20, 2025 | 4.01 | 4.02 | 4.02 | 4.02 | 4.01 | 211,720 |
| August 19, 2025 | 4.01 | 4.02 | 4.02 | 4.02 | 4 | 195,803 |
| August 18, 2025 | 4.01 | 4 | 4 | 4.02 | 4 | 196,559 |
| August 15, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 91,891 |
| August 14, 2025 | 4.04 | 4.02 | 4.02 | 4.04 | 4.02 | 222,543 |
| August 13, 2025 | 4.02 | 4.03 | 4.03 | 4.04 | 4.02 | 196,499 |
| August 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.01 | 140,644 |
| August 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 191,082 |
| August 08, 2025 | 4.03 | 4.02 | 4.02 | 4.03 | 4.02 | 152,901 |
| August 07, 2025 | 4.03 | 4.04 | 4.04 | 4.04 | 4.03 | 717,212 |
| August 06, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.02 | 394,908 |
| August 05, 2025 | 4.03 | 4.04 | 4.04 | 4.04 | 4.03 | 294,142 |
| August 04, 2025 | 4.03 | 4.03 | 4.03 | 4.04 | 4.02 | 706,645 |
| August 01, 2025 | 3.98 | 4.03 | 4.03 | 4.03 | 3.98 | 504,022 |
| July 31, 2025 | 4 | 4 | 4 | 4 | 3.99 | 902,822 |
| July 30, 2025 | 4 | 3.99 | 3.99 | 4 | 3.98 | 666,294 |
| July 29, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.97 | 438,373 |
| July 28, 2025 | 3.98 | 3.97 | 3.97 | 3.99 | 3.97 | 222,474 |
| July 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 228,232 |
| July 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 157,586 |
| July 23, 2025 | 3.98 | 3.98 | 3.98 | 3.99 | 3.98 | 381,675 |
| July 22, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.98 | 238,220 |
| July 21, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.98 | 448,405 |
| July 18, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.96 | 937,285 |
| July 17, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.95 | 2.02M |
| July 16, 2025 | 3.95 | 3.95 | 3.95 | 3.96 | 3.95 | 223,565 |
| July 15, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.95 | 297,546 |
| July 14, 2025 | 3.97 | 3.96 | 3.96 | 3.97 | 3.96 | 302,495 |
| July 11, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 267,746 |
| July 10, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.98 | 138,649 |
| July 09, 2025 | 3.97 | 3.98 | 3.98 | 3.98 | 3.97 | 559,938 |
| July 08, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.96 | 465,447 |
| July 07, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.98 | 362,370 |
| July 04, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 302,121 |
| July 03, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.98 | 283,706 |
| July 02, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4 | 1.14M |
| July 01, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 4.01 | 289,043 |
| June 30, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 459,505 |
| June 27, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 148,050 |
| June 26, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4 | 360,742 |
| June 25, 2025 | 4 | 4 | 4 | 4 | 3.99 | 1.41M |
| June 24, 2025 | 3.99 | 4 | 4 | 4 | 3.98 | 345,924 |
| June 23, 2025 | 3.97 | 3.99 | 3.99 | 3.99 | 3.97 | 261,110 |
| June 20, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.96 | 166,360 |
| June 19, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.96 | 180,232 |
| June 18, 2025 | 3.96 | 3.98 | 3.98 | 3.98 | 3.96 | 515,269 |
| June 17, 2025 | 3.96 | 3.96 | 3.96 | 3.97 | 3.96 | 299,145 |