4.70
-0.0049(-0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.72 | 4.7 | 4.7 | 4.72 | 4.69 | 19,437 |
| September 25, 2025 | 4.71 | 4.7 | 4.7 | 4.72 | 4.7 | 37,621 |
| September 24, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.71 | 5,853 |
| September 23, 2025 | 4.73 | 4.72 | 4.72 | 4.73 | 4.71 | 2,828 |
| September 22, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 3,602 |
| September 19, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.71 | 8,086 |
| September 18, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.7 | 20,065 |
| September 17, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.7 | 358 |
| September 16, 2025 | 4.69 | 4.7 | 4.7 | 4.71 | 4.69 | 13,092 |
| September 15, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.7 | 3,612 |
| September 12, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1,747 |
| September 11, 2025 | 4.67 | 4.7 | 4.7 | 4.7 | 4.67 | 7,773 |
| September 10, 2025 | 4.66 | 4.68 | 4.68 | 4.68 | 4.66 | 55,998 |
| September 09, 2025 | 4.68 | 4.67 | 4.67 | 4.68 | 4.67 | 2,273 |
| September 08, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.68 | 37,876 |
| September 05, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.67 | 8,174 |
| September 04, 2025 | 4.66 | 4.67 | 4.67 | 4.68 | 4.66 | 3,807 |
| September 03, 2025 | 4.63 | 4.66 | 4.66 | 4.66 | 4.63 | 580 |
| September 02, 2025 | 4.65 | 4.64 | 4.64 | 4.65 | 4.64 | 10,067 |
| September 01, 2025 | 4.67 | 4.66 | 4.66 | 4.67 | 4.65 | 5,539 |
| August 29, 2025 | 4.64 | 4.66 | 4.66 | 4.67 | 4.64 | 49,323 |
| August 28, 2025 | 4.67 | 4.66 | 4.66 | 4.67 | 4.65 | 31,445 |
| August 27, 2025 | 4.64 | 4.66 | 4.66 | 4.66 | 4.64 | 2,125 |
| August 26, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.65 | 3,553 |
| August 25, 2025 | 4.68 | 4.66 | 4.66 | 4.68 | 4.65 | 67,721 |
| August 22, 2025 | 4.63 | 4.66 | 4.66 | 4.66 | 4.63 | 8,746 |
| August 21, 2025 | 4.64 | 4.63 | 4.63 | 4.64 | 4.63 | 13,578 |
| August 20, 2025 | 4.62 | 4.64 | 4.64 | 4.65 | 4.62 | 61,151 |
| August 19, 2025 | 4.64 | 4.64 | 4.64 | 4.65 | 4.64 | 1,198 |
| August 18, 2025 | 4.63 | 4.63 | 4.63 | 4.65 | 4.63 | 25,494 |
| August 15, 2025 | 4.67 | 4.64 | 4.64 | 4.67 | 4.64 | 36,435 |
| August 14, 2025 | 4.65 | 4.64 | 4.64 | 4.65 | 4.64 | 13,054 |
| August 13, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 306,547 |
| August 12, 2025 | 4.63 | 4.63 | 4.63 | 4.64 | 4.63 | 5,499 |
| August 11, 2025 | 4.64 | 4.63 | 4.63 | 4.64 | 4.63 | 5,750 |
| August 08, 2025 | 4.63 | 4.63 | 4.63 | 4.64 | 4.63 | 8,708 |
| August 07, 2025 | 4.65 | 4.63 | 4.63 | 4.65 | 4.63 | 16,888 |
| August 06, 2025 | 4.61 | 4.63 | 4.63 | 4.63 | 4.61 | 18,958 |
| August 05, 2025 | 4.63 | 4.62 | 4.62 | 4.63 | 4.62 | 3,305 |
| August 04, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.6 | 12,804 |
| August 01, 2025 | 4.63 | 4.61 | 4.61 | 4.63 | 4.6 | 15,976 |
| July 31, 2025 | 4.63 | 4.62 | 4.62 | 4.63 | 4.61 | 115,733 |
| July 30, 2025 | 4.62 | 4.61 | 4.61 | 4.62 | 4.61 | 21,323 |
| July 29, 2025 | 4.62 | 4.61 | 4.61 | 4.63 | 4.61 | 29,322 |
| July 28, 2025 | 4.61 | 4.62 | 4.62 | 4.62 | 4.61 | 19,405 |
| July 25, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4,146 |
| July 24, 2025 | 4.62 | 4.61 | 4.61 | 4.62 | 4.61 | 32,445 |
| July 23, 2025 | 4.63 | 4.61 | 4.61 | 4.63 | 4.61 | 7,271 |
| July 22, 2025 | 4.6 | 4.61 | 4.61 | 4.61 | 4.6 | 5,556 |
| July 21, 2025 | 4.58 | 4.61 | 4.61 | 4.61 | 4.58 | 11,360 |
| July 18, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.6 | 1,714 |
| July 17, 2025 | 4.58 | 4.6 | 4.6 | 4.6 | 4.58 | 4,343 |
| July 16, 2025 | 4.6 | 4.58 | 4.58 | 4.6 | 4.58 | 106,423 |
| July 15, 2025 | 4.62 | 4.59 | 4.59 | 4.62 | 4.59 | 4,036 |
| July 14, 2025 | 4.58 | 4.6 | 4.6 | 4.6 | 4.58 | 5,436 |
| July 11, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.59 | 2,878 |
| July 10, 2025 | 4.62 | 4.6 | 4.6 | 4.62 | 4.6 | 30,141 |
| July 09, 2025 | 4.58 | 4.6 | 4.6 | 4.6 | 4.58 | 3,609 |
| July 08, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.6 | 37,010 |
| July 07, 2025 | 4.62 | 4.6 | 4.6 | 4.62 | 4.6 | 1,361 |