4.01
+0.0098(+0.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4 | 4.01 | 4.01 | 4.01 | 4 | 328,675 |
| January 13, 2026 | 3.99 | 4 | 4 | 4 | 3.99 | 797,561 |
| January 12, 2026 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 337,970 |
| January 09, 2026 | 4 | 4 | 4 | 4 | 3.99 | 314,400 |
| January 08, 2026 | 4.01 | 4 | 4 | 4.01 | 4 | 263,271 |
| January 07, 2026 | 4 | 4.01 | 4.01 | 4.01 | 4 | 1.25M |
| January 06, 2026 | 4 | 3.99 | 3.99 | 4 | 3.99 | 940,409 |
| January 05, 2026 | 3.99 | 4 | 4 | 4 | 3.99 | 460,559 |
| January 02, 2026 | 4 | 4 | 4 | 4 | 4 | 125,181 |
| December 30, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 145,123 |
| December 29, 2025 | 4.01 | 4.01 | 4.01 | 4.02 | 4.01 | 251,073 |
| December 23, 2025 | 4 | 4 | 4 | 4 | 3.99 | 371,795 |
| December 22, 2025 | 4 | 4 | 4 | 4 | 3.99 | 134,946 |
| December 19, 2025 | 4 | 4 | 4 | 4.01 | 4 | 264,698 |
| December 18, 2025 | 4 | 4.01 | 4.01 | 4.01 | 4 | 257,334 |
| December 17, 2025 | 4 | 4 | 4 | 4 | 3.99 | 663,166 |
| December 16, 2025 | 3.99 | 4 | 4 | 4 | 3.99 | 778,634 |
| December 15, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 121,139 |
| December 12, 2025 | 4 | 3.99 | 3.99 | 4 | 3.99 | 198,062 |
| December 11, 2025 | 3.99 | 4 | 4 | 4.01 | 3.99 | 385,178 |
| December 10, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.98 | 343,266 |
| December 09, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 506,429 |
| December 08, 2025 | 4 | 3.99 | 3.99 | 4 | 3.98 | 245,054 |
| December 05, 2025 | 4.01 | 4 | 4 | 4.01 | 4 | 165,301 |
| December 04, 2025 | 4.01 | 4.01 | 4.01 | 4.02 | 4.01 | 475,071 |
| December 03, 2025 | 4.02 | 4.01 | 4.01 | 4.02 | 4.01 | 548,499 |
| December 02, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 786,615 |
| December 01, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 4.01 | 225,509 |
| November 28, 2025 | 4.05 | 4.03 | 4.03 | 4.05 | 4.03 | 221,802 |
| November 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | 307,248 |
| November 26, 2025 | 4.04 | 4.03 | 4.03 | 4.04 | 4.02 | 277,140 |
| November 25, 2025 | 4.02 | 4.04 | 4.04 | 4.04 | 4.02 | 980,744 |
| November 24, 2025 | 4.02 | 4.02 | 4.02 | 4.03 | 4.02 | 250,707 |
| November 21, 2025 | 4.02 | 4.02 | 4.02 | 4.03 | 4.01 | 253,663 |
| November 20, 2025 | 4 | 4.01 | 4.01 | 4.01 | 3.99 | 303,080 |
| November 19, 2025 | 4 | 4 | 4 | 4.01 | 4 | 239,469 |
| November 18, 2025 | 4 | 4 | 4 | 4.01 | 4 | 217,481 |
| November 17, 2025 | 3.99 | 4 | 4 | 4 | 3.99 | 570,847 |
| November 14, 2025 | 4 | 4 | 4 | 4.01 | 4 | 265,759 |
| November 13, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4 | 416,039 |
| November 12, 2025 | 4.09 | 4.1 | 4.01 | 4.1 | 4.09 | 334,511 |
| November 11, 2025 | 4.09 | 4.1 | 4.01 | 4.1 | 4.08 | 455,712 |
| November 10, 2025 | 4.08 | 4.09 | 4 | 4.09 | 4.07 | 291,376 |
| November 07, 2025 | 4.09 | 4.1 | 4.1 | 4.1 | 4.08 | 275,444 |
| November 06, 2025 | 4.07 | 4.09 | 4.09 | 4.09 | 4.07 | 755,091 |
| November 05, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.07 | 261,935 |
| November 04, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.08 | 727,648 |
| November 03, 2025 | 4.09 | 4.08 | 4.08 | 4.09 | 4.08 | 425,272 |
| October 31, 2025 | 4.05 | 4.09 | 4.09 | 4.09 | 4.05 | 586,844 |
| October 30, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.08 | 490,348 |
| October 29, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.11 | 360,760 |
| October 28, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.11 | 294,884 |
| October 27, 2025 | 4.1 | 4.11 | 4.11 | 4.11 | 4.1 | 401,649 |
| October 24, 2025 | 4.11 | 4.11 | 4.11 | 4.12 | 4.11 | 243,900 |
| October 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | 454,711 |
| October 22, 2025 | 4.13 | 4.12 | 4.12 | 4.13 | 4.12 | 168,411 |
| October 21, 2025 | 4.12 | 4.13 | 4.13 | 4.13 | 4.12 | 344,150 |
| October 20, 2025 | 4.1 | 4.11 | 4.11 | 4.11 | 4.1 | 263,616 |
| October 17, 2025 | 4.13 | 4.11 | 4.11 | 4.13 | 4.11 | 699,259 |
| October 16, 2025 | 4.1 | 4.11 | 4.11 | 4.11 | 4.1 | 620,990 |