4.25
+0.0021(+0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.23 | 4.25 | 4.25 | 4.25 | 4.23 | 305,754 |
| October 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | 214,715 |
| October 15, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 31,602 |
| October 14, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.27 | 694,397 |
| October 13, 2025 | 4.26 | 4.28 | 4.28 | 4.28 | 4.26 | 679,311 |
| October 10, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.26 | 532,306 |
| October 09, 2025 | 4.26 | 4.28 | 4.28 | 4.28 | 4.26 | 317,078 |
| October 08, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 95,135 |
| October 07, 2025 | 4.23 | 4.24 | 4.24 | 4.24 | 4.23 | 37,088 |
| October 06, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.22 | 100,057 |
| October 03, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.21 | 125,920 |
| October 02, 2025 | 4.21 | 4.23 | 4.23 | 4.23 | 4.21 | 39,838 |
| October 01, 2025 | 4.2 | 4.21 | 4.21 | 4.22 | 4.2 | 88,407 |
| September 30, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.2 | 36,515 |
| September 29, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.21 | 66,502 |
| September 26, 2025 | 4.23 | 4.22 | 4.22 | 4.24 | 4.22 | 93,996 |
| September 25, 2025 | 4.21 | 4.23 | 4.23 | 4.23 | 4.21 | 105,574 |
| September 24, 2025 | 4.19 | 4.21 | 4.21 | 4.21 | 4.19 | 138,611 |
| September 23, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.18 | 81,484 |
| September 22, 2025 | 4.21 | 4.2 | 4.2 | 4.21 | 4.19 | 291,903 |
| September 19, 2025 | 4.2 | 4.21 | 4.21 | 4.21 | 4.19 | 75,001 |
| September 18, 2025 | 4.19 | 4.19 | 4.19 | 4.2 | 4.17 | 56,935 |
| September 17, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.16 | 32,229 |
| September 16, 2025 | 4.19 | 4.17 | 4.17 | 4.19 | 4.17 | 209,290 |
| September 15, 2025 | 4.21 | 4.2 | 4.2 | 4.21 | 4.19 | 70,344 |
| September 12, 2025 | 4.2 | 4.21 | 4.21 | 4.22 | 4.2 | 165,222 |
| September 11, 2025 | 4.22 | 4.21 | 4.21 | 4.23 | 4.2 | 336,050 |
| September 10, 2025 | 4.31 | 4.3 | 4.21 | 4.31 | 4.3 | 47,330 |
| September 09, 2025 | 4.28 | 4.3 | 4.21 | 4.3 | 4.28 | 99,302 |
| September 08, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.29 | 107,327 |
| September 05, 2025 | 4.32 | 4.28 | 4.28 | 4.32 | 4.28 | 42,147 |
| September 04, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.32 | 36,451 |
| September 03, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.31 | 55,157 |
| September 02, 2025 | 4.3 | 4.32 | 4.32 | 4.33 | 4.3 | 79,427 |
| September 01, 2025 | 4.29 | 4.3 | 4.3 | 4.3 | 4.29 | 70,433 |
| August 29, 2025 | 4.31 | 4.3 | 4.3 | 4.32 | 4.3 | 21,072 |
| August 28, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.3 | 434,669 |
| August 27, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.33 | 129,035 |
| August 26, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.31 | 19,377 |
| August 25, 2025 | 4.29 | 4.3 | 4.3 | 4.3 | 4.29 | 54,257 |
| August 22, 2025 | 4.33 | 4.29 | 4.29 | 4.34 | 4.29 | 93,158 |
| August 21, 2025 | 4.32 | 4.33 | 4.33 | 4.33 | 4.31 | 38,827 |
| August 20, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.3 | 33,854 |
| August 19, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 23,620 |
| August 18, 2025 | 4.29 | 4.3 | 4.3 | 4.31 | 4.29 | 68,413 |
| August 15, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.29 | 44,131 |
| August 14, 2025 | 4.3 | 4.31 | 4.31 | 4.31 | 4.29 | 20,415 |
| August 13, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 44,904 |
| August 12, 2025 | 4.32 | 4.3 | 4.3 | 4.36 | 4.3 | 138,354 |
| August 11, 2025 | 4.3 | 4.32 | 4.32 | 4.33 | 4.3 | 33,820 |
| August 08, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 41,012 |
| August 07, 2025 | 4.3 | 4.31 | 4.31 | 4.32 | 4.29 | 122,269 |
| August 06, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.31 | 92,331 |
| August 05, 2025 | 4.34 | 4.33 | 4.33 | 4.35 | 4.33 | 263,632 |
| August 04, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.33 | 240,294 |
| August 01, 2025 | 4.38 | 4.34 | 4.34 | 4.4 | 4.33 | 332,589 |
| July 31, 2025 | 4.37 | 4.38 | 4.38 | 4.39 | 4.37 | 90,193 |
| July 30, 2025 | 4.33 | 4.36 | 4.36 | 4.37 | 4.33 | 84,608 |
| July 29, 2025 | 4.34 | 4.34 | 4.34 | 4.35 | 4.32 | 116,846 |
| July 28, 2025 | 4.27 | 4.31 | 4.31 | 4.31 | 4.27 | 103,013 |