4.56
-0.0045(-0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.57 | 4.56 | 4.56 | 4.58 | 4.56 | 2,604 |
| September 25, 2025 | 4.54 | 4.56 | 4.56 | 4.57 | 4.54 | 31,253 |
| September 24, 2025 | 4.54 | 4.55 | 4.55 | 4.55 | 4.54 | 5,868 |
| September 23, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.54 | 6,447 |
| September 22, 2025 | 4.56 | 4.55 | 4.55 | 4.57 | 4.55 | 3,782 |
| September 19, 2025 | 4.56 | 4.56 | 4.56 | 4.57 | 4.55 | 52,299 |
| September 18, 2025 | 4.56 | 4.55 | 4.55 | 4.57 | 4.54 | 9,654 |
| September 17, 2025 | 4.53 | 4.54 | 4.54 | 4.55 | 4.53 | 90,836 |
| September 16, 2025 | 4.55 | 4.53 | 4.53 | 4.55 | 4.53 | 3,289 |
| September 15, 2025 | 4.57 | 4.55 | 4.55 | 4.57 | 4.55 | 6,811 |
| September 12, 2025 | 4.55 | 4.56 | 4.56 | 4.57 | 4.55 | 8,172 |
| September 11, 2025 | 4.57 | 4.56 | 4.56 | 4.58 | 4.56 | 2,745 |
| September 10, 2025 | 4.58 | 4.57 | 4.57 | 4.58 | 4.57 | 2,983 |
| September 09, 2025 | 4.55 | 4.57 | 4.57 | 4.57 | 4.55 | 754 |
| September 08, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.56 | 3,098 |
| September 05, 2025 | 4.59 | 4.57 | 4.57 | 4.6 | 4.57 | 1,525 |
| September 04, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.6 | 130 |
| September 03, 2025 | 4.61 | 4.59 | 4.59 | 4.61 | 4.59 | 2,333 |
| September 02, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.58 | 1,191 |
| September 01, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.57 | 1,129 |
| August 29, 2025 | 4.6 | 4.58 | 4.58 | 4.6 | 4.58 | 2,379 |
| August 28, 2025 | 4.61 | 4.6 | 4.6 | 4.61 | 4.59 | 1,452 |
| August 27, 2025 | 4.61 | 4.61 | 4.61 | 4.62 | 4.6 | 3,450 |
| August 26, 2025 | 4.61 | 4.59 | 4.59 | 4.61 | 4.58 | 371 |
| August 25, 2025 | 4.56 | 4.58 | 4.58 | 4.58 | 4.56 | 3,695 |
| August 22, 2025 | 4.58 | 4.54 | 4.54 | 4.59 | 4.54 | 30,427 |
| August 21, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.56 | 6,162 |
| August 20, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.55 | 23,853 |
| August 19, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.55 | 5,752 |
| August 18, 2025 | 4.54 | 4.55 | 4.55 | 4.56 | 4.54 | 2,340 |
| August 15, 2025 | 4.57 | 4.55 | 4.55 | 4.57 | 4.55 | 343 |
| August 14, 2025 | 4.57 | 4.58 | 4.58 | 4.58 | 4.57 | 935 |
| August 13, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.55 | 1,009 |
| August 12, 2025 | 4.59 | 4.57 | 4.57 | 4.59 | 4.57 | 390 |
| August 11, 2025 | 4.58 | 4.6 | 4.6 | 4.6 | 4.58 | 924 |
| August 08, 2025 | 4.58 | 4.58 | 4.58 | 4.59 | 4.58 | 1,890 |
| August 07, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.57 | 7,539 |
| August 06, 2025 | 4.61 | 4.59 | 4.59 | 4.61 | 4.59 | 239 |
| August 05, 2025 | 4.63 | 4.61 | 4.61 | 4.63 | 4.61 | 114 |
| August 04, 2025 | 4.62 | 4.62 | 4.62 | 4.63 | 4.61 | 695 |
| August 01, 2025 | 4.66 | 4.62 | 4.62 | 4.67 | 4.61 | 8,800 |
| July 31, 2025 | 4.65 | 4.65 | 4.65 | 4.67 | 4.65 | 4,924 |
| July 30, 2025 | 4.62 | 4.63 | 4.63 | 4.65 | 4.61 | 6,770 |
| July 29, 2025 | 4.63 | 4.62 | 4.62 | 4.63 | 4.61 | 6,528 |
| July 28, 2025 | 4.56 | 4.59 | 4.59 | 4.59 | 4.56 | 7,339 |
| July 25, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.54 | 2,328 |
| July 24, 2025 | 4.55 | 4.54 | 4.54 | 4.57 | 4.54 | 15,391 |
| July 23, 2025 | 4.56 | 4.57 | 4.57 | 4.57 | 4.56 | 810 |
| July 22, 2025 | 4.58 | 4.56 | 4.56 | 4.58 | 4.56 | 34,038 |
| July 21, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.58 | 23,091 |
| July 18, 2025 | 4.61 | 4.6 | 4.6 | 4.61 | 4.56 | 574,430 |
| July 17, 2025 | 4.62 | 4.62 | 4.62 | 4.64 | 4.62 | 5,991 |
| July 16, 2025 | 4.6 | 4.58 | 4.58 | 4.63 | 4.57 | 22,621 |
| July 15, 2025 | 4.59 | 4.61 | 4.61 | 4.61 | 4.58 | 3,616 |
| July 14, 2025 | 4.59 | 4.58 | 4.58 | 4.6 | 4.58 | 2,374 |
| July 11, 2025 | 4.59 | 4.58 | 4.58 | 4.59 | 4.58 | 2,950 |
| July 10, 2025 | 4.56 | 4.58 | 4.58 | 4.58 | 4.56 | 3,409 |
| July 09, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.57 | 170 |
| July 08, 2025 | 4.56 | 4.57 | 4.57 | 4.58 | 4.56 | 19,609 |
| July 07, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.56 | 1,323 |