4.30
+0.0145(+0.34%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.26 | 130,319 |
| July 24, 2025 | 4.26 | 4.25 | 4.25 | 4.27 | 4.25 | 835,873 |
| July 23, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 55,837 |
| July 22, 2025 | 4.28 | 4.26 | 4.26 | 4.29 | 4.26 | 87,922 |
| July 21, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.27 | 88,094 |
| July 18, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.29 | 38,967 |
| July 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | 142,736 |
| July 16, 2025 | 4.3 | 4.27 | 4.27 | 4.32 | 4.27 | 328,767 |
| July 15, 2025 | 4.28 | 4.31 | 4.31 | 4.31 | 4.28 | 101,804 |
| July 14, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.27 | 131,713 |
| July 11, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 175,289 |
| July 10, 2025 | 4.26 | 4.28 | 4.28 | 4.28 | 4.26 | 110,995 |
| July 09, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 64,728 |
| July 08, 2025 | 4.25 | 4.27 | 4.27 | 4.28 | 4.25 | 199,875 |
| July 07, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 72,305 |
| July 04, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 216,566 |
| July 03, 2025 | 4.24 | 4.25 | 4.25 | 4.26 | 4.23 | 432,897 |
| July 02, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.24 | 80,771 |
| July 01, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | 192,465 |
| June 30, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 186,261 |
| June 27, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 354,031 |
| June 26, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.25 | 178,736 |
| June 25, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.29 | 333,530 |
| June 24, 2025 | 4.3 | 4.29 | 4.29 | 4.31 | 4.29 | 104,676 |
| June 23, 2025 | 4.34 | 4.32 | 4.32 | 4.35 | 4.32 | 223,020 |
| June 20, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.32 | 94,923 |
| June 19, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.34 | 36,659 |
| June 18, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.33 | 68,103 |
| June 17, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.31 | 45,573 |
| June 16, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.29 | 169,669 |
| June 13, 2025 | 4.32 | 4.31 | 4.31 | 4.34 | 4.31 | 161,371 |
| June 12, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.29 | 1.96M |
| June 11, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.34 | 264,709 |
| June 10, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.36 | 19,704 |
| June 09, 2025 | 4.36 | 4.36 | 4.36 | 4.37 | 4.36 | 49,070 |
| June 06, 2025 | 4.36 | 4.37 | 4.37 | 4.37 | 4.36 | 80,934 |
| June 05, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.33 | 107,452 |
| June 04, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.35 | 13,408 |
| June 03, 2025 | 4.36 | 4.37 | 4.37 | 4.37 | 4.35 | 112,245 |
| June 02, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.35 | 83,762 |
| May 30, 2025 | 4.39 | 4.38 | 4.38 | 4.4 | 4.38 | 109,853 |
| May 29, 2025 | 4.41 | 4.38 | 4.38 | 4.41 | 4.38 | 101,393 |
| May 28, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.39 | 57,027 |
| May 27, 2025 | 4.37 | 4.39 | 4.39 | 4.39 | 4.37 | 58,570 |
| May 26, 2025 | 4.36 | 4.37 | 4.37 | 4.37 | 4.36 | 42,562 |
