4.84
-0.047(-0.96%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 4.83 | 4.88 | 4.88 | 4.88 | 4.81 | 31,442 |
| June 26, 2025 | 4.84 | 4.81 | 4.81 | 4.84 | 4.8 | 3,748 |
| June 25, 2025 | 4.87 | 4.83 | 4.83 | 4.87 | 4.81 | 8,643 |
| June 24, 2025 | 4.86 | 4.87 | 4.87 | 4.88 | 4.84 | 43,152 |
| June 23, 2025 | 4.78 | 4.76 | 4.76 | 4.8 | 4.76 | 14,584 |
| June 20, 2025 | 4.81 | 4.81 | 4.81 | 4.84 | 4.8 | 32,512 |
| June 19, 2025 | 4.8 | 4.75 | 4.75 | 4.82 | 4.75 | 11,193 |
| June 18, 2025 | 4.82 | 4.83 | 4.83 | 4.84 | 4.8 | 11,947 |
| June 17, 2025 | 4.89 | 4.81 | 4.81 | 4.89 | 4.8 | 76,454 |
| June 16, 2025 | 4.86 | 4.93 | 4.93 | 4.94 | 4.86 | 59,894 |
| June 13, 2025 | 4.79 | 4.82 | 4.82 | 4.83 | 4.78 | 64,521 |
| June 12, 2025 | 4.86 | 4.86 | 4.86 | 4.88 | 4.84 | 35,770 |
| June 11, 2025 | 4.9 | 4.89 | 4.89 | 4.91 | 4.88 | 28,756 |
| June 10, 2025 | 4.97 | 4.89 | 4.89 | 4.99 | 4.89 | 30,689 |
| June 09, 2025 | 5.03 | 5.01 | 5.01 | 5.03 | 5 | 32,859 |
| June 06, 2025 | 4.94 | 5.02 | 5.02 | 5.02 | 4.92 | 87,555 |
| June 05, 2025 | 4.87 | 4.95 | 4.95 | 4.95 | 4.86 | 25,211 |
| June 04, 2025 | 4.91 | 4.81 | 4.81 | 4.93 | 4.81 | 26,256 |
| June 03, 2025 | 4.91 | 4.89 | 4.89 | 4.91 | 4.85 | 8,784 |
| June 02, 2025 | 4.89 | 4.9 | 4.9 | 4.92 | 4.86 | 51,821 |
| May 30, 2025 | 4.87 | 4.92 | 4.92 | 4.92 | 4.87 | 52,106 |
| May 29, 2025 | 4.87 | 4.85 | 4.85 | 4.92 | 4.83 | 49,976 |
| May 28, 2025 | 4.86 | 4.84 | 4.84 | 4.89 | 4.84 | 10,214 |
| May 27, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.81 | 19,120 |
| May 26, 2025 | 4.85 | 4.83 | 4.83 | 4.86 | 4.82 | 42,178 |
| May 23, 2025 | 4.92 | 4.75 | 4.75 | 4.94 | 4.7 | 51,701 |
| May 22, 2025 | 4.92 | 4.92 | 4.92 | 4.93 | 4.89 | 16,461 |
| May 21, 2025 | 4.95 | 4.94 | 4.94 | 4.96 | 4.91 | 24,398 |
| May 20, 2025 | 4.89 | 4.92 | 4.92 | 4.94 | 4.88 | 21,189 |
| May 19, 2025 | 4.87 | 4.86 | 4.86 | 4.89 | 4.83 | 63,177 |
| May 16, 2025 | 4.96 | 4.97 | 4.97 | 4.98 | 4.95 | 34,727 |
| May 15, 2025 | 4.96 | 4.98 | 4.98 | 4.98 | 4.93 | 65,525 |
| May 14, 2025 | 4.92 | 4.95 | 4.95 | 4.95 | 4.88 | 51,222 |
| May 13, 2025 | 4.88 | 4.89 | 4.89 | 4.91 | 4.87 | 24,978 |
| May 12, 2025 | 4.95 | 4.89 | 4.89 | 4.96 | 4.86 | 56,253 |
| May 09, 2025 | 4.83 | 4.86 | 4.86 | 4.86 | 4.82 | 21,699 |
| May 08, 2025 | 4.71 | 4.81 | 4.81 | 4.81 | 4.71 | 50,143 |
| May 07, 2025 | 4.76 | 4.67 | 4.67 | 4.8 | 4.67 | 71,670 |
| May 06, 2025 | 4.83 | 4.76 | 4.76 | 4.83 | 4.69 | 141,197 |
| May 05, 2025 | 4.76 | 4.8 | 4.8 | 4.8 | 4.74 | 60,572 |
| May 02, 2025 | 4.76 | 4.76 | 4.76 | 4.77 | 4.73 | 117,537 |
| April 30, 2025 | 4.79 | 4.68 | 4.68 | 4.8 | 4.6 | 89,228 |
| April 29, 2025 | 4.72 | 4.75 | 4.75 | 4.76 | 4.72 | 13,103 |
| April 28, 2025 | 4.7 | 4.69 | 4.69 | 4.73 | 4.68 | 37,323 |
| April 25, 2025 | 4.6 | 4.67 | 4.67 | 4.67 | 4.58 | 27,578 |
| April 24, 2025 | 4.55 | 4.56 | 4.56 | 4.58 | 4.52 | 62,306 |
| April 23, 2025 | 4.49 | 4.55 | 4.55 | 4.55 | 4.46 | 45,447 |
| April 22, 2025 | 4.36 | 4.42 | 4.42 | 4.45 | 4.36 | 61,582 |
| April 17, 2025 | 4.39 | 4.36 | 4.36 | 4.39 | 4.34 | 13,208 |
| April 16, 2025 | 4.33 | 4.4 | 4.4 | 4.4 | 4.29 | 52,760 |
| April 15, 2025 | 4.28 | 4.36 | 4.36 | 4.38 | 4.27 | 163,118 |
| April 14, 2025 | 4.21 | 4.23 | 4.23 | 4.25 | 4.2 | 61,103 |
| April 11, 2025 | 4.19 | 4.13 | 4.13 | 4.2 | 4.05 | 71,652 |
| April 10, 2025 | 4.41 | 4.13 | 4.13 | 4.41 | 4.13 | 159,149 |
| April 09, 2025 | 3.89 | 3.91 | 3.91 | 3.93 | 3.82 | 84,874 |
| April 08, 2025 | 3.98 | 3.99 | 3.99 | 4.06 | 3.85 | 120,073 |
| April 07, 2025 | 3.53 | 3.9 | 3.9 | 4.1 | 3.47 | 318,225 |
| April 04, 2025 | 4.33 | 4.13 | 4.13 | 4.36 | 3.98 | 338,465 |
| April 03, 2025 | 4.66 | 4.46 | 4.46 | 4.67 | 4.45 | 73,422 |
| April 02, 2025 | 4.81 | 4.78 | 4.78 | 4.81 | 4.73 | 21,356 |