4.24
-0.013(-0.31%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.22 | 15,929 |
| February 04, 2025 | 4.19 | 4.25 | 4.25 | 4.26 | 4.11 | 166,700 |
| February 03, 2025 | 4.12 | 4.17 | 4.17 | 4.17 | 4.12 | 146,851 |
| January 31, 2025 | 4.23 | 4.19 | 4.19 | 4.24 | 4.19 | 31,354 |
| January 30, 2025 | 4.26 | 4.22 | 4.22 | 4.27 | 4.22 | 29,528 |
| January 29, 2025 | 4.22 | 4.25 | 4.25 | 4.25 | 4.2 | 92,976 |
| January 28, 2025 | 4.18 | 4.19 | 4.19 | 4.22 | 4.16 | 47,479 |
| January 27, 2025 | 4.18 | 4.18 | 4.18 | 4.2 | 4.14 | 64,229 |
| January 24, 2025 | 4.2 | 4.19 | 4.19 | 4.22 | 4.18 | 21,664 |
| January 23, 2025 | 4.11 | 4.18 | 4.18 | 4.18 | 4.11 | 39,133 |
| January 22, 2025 | 4.16 | 4.1 | 4.1 | 4.16 | 4.1 | 8,158 |
| January 21, 2025 | 4.17 | 4.16 | 4.16 | 4.17 | 4.15 | 35,156 |
| January 20, 2025 | 4.17 | 4.17 | 4.17 | 4.19 | 4.16 | 52,261 |
| January 17, 2025 | 4.11 | 4.14 | 4.14 | 4.15 | 4.11 | 236,678 |
| January 16, 2025 | 4.11 | 4.1 | 4.1 | 4.13 | 4.1 | 16,745 |
| January 15, 2025 | 4.07 | 4.08 | 4.08 | 4.09 | 4.05 | 35,107 |
| January 14, 2025 | 4 | 4.07 | 4.07 | 4.07 | 4 | 44,140 |
| January 13, 2025 | 4.01 | 3.96 | 3.96 | 4.01 | 3.95 | 17,591 |
| January 10, 2025 | 3.99 | 4.01 | 4.01 | 4.03 | 3.99 | 41,283 |
| January 09, 2025 | 3.94 | 3.99 | 3.99 | 3.99 | 3.93 | 8,154 |
| January 08, 2025 | 3.92 | 3.97 | 3.97 | 3.97 | 3.92 | 31,239 |
| January 07, 2025 | 3.9 | 3.91 | 3.91 | 3.92 | 3.84 | 34,460 |
| January 06, 2025 | 3.87 | 3.93 | 3.93 | 3.93 | 3.84 | 30,704 |
| January 03, 2025 | 3.84 | 3.85 | 3.85 | 3.88 | 3.84 | 10,379 |
| January 02, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.75 | 14,109 |
| December 30, 2024 | 3.86 | 3.87 | 3.87 | 3.88 | 3.85 | 8,341 |
| December 27, 2024 | 3.82 | 3.86 | 3.86 | 3.87 | 3.8 | 45,734 |
| December 23, 2024 | 3.84 | 3.82 | 3.82 | 3.84 | 3.8 | 17,677 |
| December 20, 2024 | 3.81 | 3.83 | 3.83 | 3.85 | 3.77 | 24,008 |
| December 19, 2024 | 3.85 | 3.85 | 3.85 | 3.89 | 3.84 | 17,561 |
| December 18, 2024 | 3.87 | 3.9 | 3.9 | 3.91 | 3.85 | 10,759 |
| December 17, 2024 | 3.93 | 3.87 | 3.87 | 3.93 | 3.87 | 27,930 |
| December 16, 2024 | 3.95 | 3.95 | 3.95 | 3.99 | 3.94 | 25,263 |
| December 13, 2024 | 3.91 | 3.96 | 3.96 | 3.96 | 3.91 | 9,645 |
| December 12, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.87 | 14,766 |
| December 11, 2024 | 3.85 | 3.76 | 3.76 | 3.85 | 3.76 | 4,638 |
| December 10, 2024 | 3.83 | 3.84 | 3.84 | 3.85 | 3.82 | 11,650 |
| December 09, 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.83 | 19,161 |
| December 06, 2024 | 3.83 | 3.84 | 3.84 | 3.85 | 3.83 | 13,918 |
| December 05, 2024 | 3.76 | 3.82 | 3.82 | 3.83 | 3.76 | 30,975 |
| December 04, 2024 | 3.7 | 3.71 | 3.71 | 3.76 | 3.7 | 49,052 |
| December 03, 2024 | 3.65 | 3.68 | 3.68 | 3.7 | 3.65 | 12,417 |
| December 02, 2024 | 3.59 | 3.63 | 3.63 | 3.67 | 3.59 | 23,187 |
| November 29, 2024 | 3.6 | 3.64 | 3.64 | 3.64 | 3.59 | 16,357 |
| November 28, 2024 | 3.58 | 3.61 | 3.61 | 3.61 | 3.58 | 10,690 |
| November 27, 2024 | 3.55 | 3.58 | 3.58 | 3.58 | 3.52 | 30,572 |
| November 26, 2024 | 3.55 | 3.59 | 3.59 | 3.59 | 3.55 | 17,486 |
| November 25, 2024 | 3.66 | 3.6 | 3.6 | 3.66 | 3.56 | 34,326 |
| November 22, 2024 | 3.7 | 3.64 | 3.64 | 3.7 | 3.56 | 220,793 |
| November 21, 2024 | 3.71 | 3.67 | 3.67 | 3.71 | 3.65 | 34,020 |
| November 20, 2024 | 3.74 | 3.7 | 3.7 | 3.74 | 3.68 | 52,718 |
| November 19, 2024 | 3.76 | 3.7 | 3.7 | 3.76 | 3.65 | 9,352 |
| November 18, 2024 | 3.75 | 3.74 | 3.74 | 3.76 | 3.73 | 104,141 |
| November 15, 2024 | 3.89 | 3.9 | 3.73 | 3.92 | 3.89 | 13,153 |
| November 14, 2024 | 3.85 | 3.91 | 3.74 | 3.91 | 3.84 | 12,276 |
| November 13, 2024 | 3.82 | 3.82 | 3.66 | 3.87 | 3.82 | 7,776 |
| November 12, 2024 | 3.87 | 3.8 | 3.64 | 3.88 | 3.8 | 37,438 |
| November 11, 2024 | 3.87 | 3.9 | 3.73 | 3.92 | 3.86 | 91,463 |
| November 08, 2024 | 3.83 | 3.84 | 3.67 | 3.84 | 3.8 | 18,463 |
| November 07, 2024 | 4.01 | 3.86 | 3.69 | 4.01 | 3.85 | 68,129 |