4.07
+0.0039(+0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.05 | 4.07 | 4.07 | 4.07 | 4.05 | 60,831 |
| September 25, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.06 | 29,031 |
| September 24, 2025 | 4.08 | 4.08 | 4.08 | 4.09 | 4.08 | 33,665 |
| September 23, 2025 | 4.09 | 4.08 | 4.08 | 4.09 | 4.08 | 40,486 |
| September 22, 2025 | 4.07 | 4.08 | 4.08 | 4.08 | 4.07 | 25,562 |
| September 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 10,624 |
| September 18, 2025 | 4.07 | 4.08 | 4.08 | 4.09 | 4.07 | 57,829 |
| September 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 13,394 |
| September 16, 2025 | 4.09 | 4.08 | 4.08 | 4.09 | 4.08 | 61,921 |
| September 15, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | 41,698 |
| September 12, 2025 | 4.08 | 4.07 | 4.07 | 4.08 | 4.07 | 36,336 |
| September 11, 2025 | 4.07 | 4.08 | 4.08 | 4.08 | 4.06 | 25,082 |
| September 10, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.06 | 30,437 |
| September 09, 2025 | 4.05 | 4.06 | 4.06 | 4.07 | 4.05 | 19,224 |
| September 08, 2025 | 4.08 | 4.07 | 4.07 | 4.08 | 4.07 | 14,333 |
| September 05, 2025 | 4.05 | 4.06 | 4.06 | 4.07 | 4.05 | 44,836 |
| September 04, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 26,499 |
| September 03, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 4.03 | 23,390 |
| September 02, 2025 | 4.05 | 4.03 | 4.03 | 4.05 | 4.03 | 33,412 |
| September 01, 2025 | 4.05 | 4.04 | 4.04 | 4.05 | 4.04 | 27,585 |
| August 29, 2025 | 4.05 | 4.04 | 4.04 | 4.05 | 4.04 | 12,865 |
| August 28, 2025 | 4.06 | 4.05 | 4.05 | 4.06 | 4.05 | 78,665 |
| August 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 25,642 |
| August 26, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 4.02 | 248,705 |
| August 25, 2025 | 4.04 | 4.03 | 4.03 | 4.04 | 4.03 | 67,007 |
| August 22, 2025 | 4.02 | 4.03 | 4.03 | 4.03 | 4 | 15,326 |
| August 21, 2025 | 4.02 | 4.01 | 4.01 | 4.02 | 4.01 | 43,182 |
| August 20, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 16,456 |
| August 19, 2025 | 4.02 | 4.01 | 4.01 | 4.02 | 4.01 | 21,684 |
| August 18, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 4.01 | 45,573 |
| August 15, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 4.01 | 21,036 |
| August 14, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 4.01 | 129,290 |
| August 13, 2025 | 4.01 | 4.02 | 4.02 | 4.02 | 4.01 | 29,502 |
| August 12, 2025 | 4 | 4.01 | 4.01 | 4.02 | 3.99 | 32,470 |
| August 11, 2025 | 3.99 | 4.01 | 4.01 | 4.01 | 3.99 | 22,468 |
| August 08, 2025 | 4.02 | 4 | 4 | 4.02 | 4 | 6,253 |
| August 07, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 4.01 | 21,388 |
| August 06, 2025 | 4 | 4.01 | 4.01 | 4.01 | 4 | 63,412 |
| August 05, 2025 | 4 | 4 | 4 | 4.01 | 4 | 21,550 |
| August 04, 2025 | 4 | 4 | 4 | 4 | 4 | 53,683 |
| August 01, 2025 | 3.98 | 3.99 | 3.99 | 4 | 3.98 | 266,258 |
| July 31, 2025 | 3.99 | 4 | 4 | 4 | 3.99 | 223,863 |
| July 30, 2025 | 4 | 3.99 | 3.99 | 4 | 3.99 | 27,637 |
| July 29, 2025 | 4 | 4 | 4 | 4 | 4 | 10,353 |
| July 28, 2025 | 4.01 | 4 | 4 | 4.01 | 4 | 45,963 |
| July 25, 2025 | 4.01 | 4 | 4 | 4.01 | 4 | 15,862 |
| July 24, 2025 | 4.02 | 4 | 4 | 4.02 | 3.99 | 38,383 |
| July 23, 2025 | 4.01 | 4 | 4 | 4.01 | 4 | 31,285 |
| July 22, 2025 | 4 | 4 | 4 | 4 | 3.99 | 51,126 |
| July 21, 2025 | 4.01 | 4 | 4 | 4.01 | 3.99 | 110,686 |
| July 18, 2025 | 4 | 3.99 | 3.99 | 4 | 3.98 | 533,142 |
| July 17, 2025 | 4 | 3.99 | 3.99 | 4 | 3.98 | 24,179 |
| July 16, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 89,555 |
| July 15, 2025 | 4 | 3.98 | 3.98 | 4 | 3.98 | 80,380 |
| July 14, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 23,007 |
| July 11, 2025 | 4 | 3.98 | 3.98 | 4 | 3.98 | 37,490 |
| July 10, 2025 | 4 | 3.99 | 3.99 | 4 | 3.99 | 35,273 |
| July 09, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.98 | 58,140 |
| July 08, 2025 | 4 | 3.99 | 3.99 | 4 | 3.99 | 22,579 |
| July 07, 2025 | 4 | 4 | 4 | 4.01 | 4 | 316,162 |