4.83
+0.019(+0.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 01, 2025 | 4.78 | 4.79 | 4.79 | 4.81 | 4.76 | 17,214 |
| March 31, 2025 | 4.78 | 4.74 | 4.74 | 4.79 | 4.71 | 99,180 |
| March 28, 2025 | 4.85 | 4.82 | 4.82 | 4.88 | 4.82 | 48,901 |
| March 27, 2025 | 4.83 | 4.92 | 4.92 | 4.92 | 4.81 | 59,502 |
| March 26, 2025 | 4.99 | 4.9 | 4.9 | 5 | 4.9 | 23,863 |
| March 25, 2025 | 4.88 | 4.93 | 4.93 | 4.93 | 4.88 | 33,431 |
| March 24, 2025 | 4.87 | 4.83 | 4.83 | 4.87 | 4.83 | 22,919 |
| March 21, 2025 | 4.81 | 4.83 | 4.83 | 4.83 | 4.78 | 11,488 |
| March 20, 2025 | 4.95 | 4.79 | 4.79 | 4.95 | 4.78 | 89,752 |
| March 19, 2025 | 4.92 | 4.95 | 4.95 | 4.97 | 4.91 | 25,525 |
| March 18, 2025 | 4.85 | 4.94 | 4.94 | 4.94 | 4.85 | 20,842 |
| March 17, 2025 | 4.78 | 4.83 | 4.83 | 4.83 | 4.77 | 41,298 |
| March 14, 2025 | 4.68 | 4.8 | 4.8 | 4.81 | 4.68 | 45,926 |
| March 13, 2025 | 4.73 | 4.72 | 4.72 | 4.75 | 4.69 | 11,828 |
| March 12, 2025 | 4.76 | 4.77 | 4.77 | 4.82 | 4.74 | 38,525 |
| March 11, 2025 | 4.79 | 4.68 | 4.68 | 4.79 | 4.64 | 826,499 |
| March 10, 2025 | 4.91 | 4.79 | 4.79 | 4.92 | 4.76 | 72,164 |
| March 07, 2025 | 4.82 | 4.89 | 4.89 | 4.9 | 4.82 | 64,610 |
| March 06, 2025 | 4.89 | 4.87 | 4.87 | 4.9 | 4.83 | 43,955 |
| March 05, 2025 | 4.78 | 4.84 | 4.84 | 4.88 | 4.76 | 93,740 |
| March 04, 2025 | 4.79 | 4.67 | 4.67 | 4.79 | 4.61 | 83,542 |
| March 03, 2025 | 4.77 | 4.81 | 4.81 | 4.84 | 4.69 | 81,904 |
| February 28, 2025 | 4.73 | 4.73 | 4.73 | 4.75 | 4.72 | 20,283 |
| February 27, 2025 | 4.75 | 4.75 | 4.75 | 4.8 | 4.73 | 119,077 |
| February 26, 2025 | 4.67 | 4.77 | 4.77 | 4.79 | 4.67 | 66,186 |
| February 25, 2025 | 4.56 | 4.61 | 4.61 | 4.63 | 4.55 | 42,354 |
| February 24, 2025 | 4.52 | 4.53 | 4.53 | 4.55 | 4.48 | 33,716 |
| February 21, 2025 | 4.53 | 4.52 | 4.52 | 4.52 | 4.49 | 8,199 |
| February 20, 2025 | 4.53 | 4.49 | 4.49 | 4.55 | 4.49 | 24,145 |
| February 19, 2025 | 4.58 | 4.51 | 4.51 | 4.59 | 4.51 | 95,750 |
| February 18, 2025 | 4.48 | 4.55 | 4.55 | 4.55 | 4.48 | 56,762 |
| February 17, 2025 | 4.42 | 4.47 | 4.47 | 4.48 | 4.42 | 61,979 |
| February 14, 2025 | 4.38 | 4.4 | 4.4 | 4.41 | 4.38 | 19,328 |
| February 13, 2025 | 4.44 | 4.38 | 4.38 | 4.44 | 4.37 | 31,693 |
| February 12, 2025 | 4.43 | 4.42 | 4.42 | 4.45 | 4.41 | 36,434 |
| February 11, 2025 | 4.35 | 4.42 | 4.42 | 4.42 | 4.34 | 122,257 |
