4.07
+0.007(+0.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.08 | 4.06 | 4.06 | 4.08 | 4.06 | 319 |
| September 04, 2025 | 4.07 | 4.05 | 4.05 | 4.07 | 4.05 | 160,779 |
| September 03, 2025 | 4.01 | 4.05 | 4.05 | 4.05 | 4.01 | 6.66M |
| September 02, 2025 | 4.06 | 4.03 | 4.03 | 4.06 | 4.03 | 3,352 |
| September 01, 2025 | 4.05 | 4.04 | 4.04 | 4.05 | 4.04 | 379,020 |
| August 29, 2025 | 4.07 | 4.04 | 4.04 | 4.07 | 4.04 | 134 |
| August 28, 2025 | 4.06 | 4.05 | 4.05 | 4.06 | 4.05 | 49,633 |
| August 27, 2025 | 4.01 | 4.04 | 4.04 | 4.04 | 4.01 | 3,786 |
| August 26, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.02 | 137,110 |
| August 22, 2025 | 3.99 | 4.03 | 4.03 | 4.03 | 3.99 | 207,346 |
| August 21, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 4.01 | 577,185 |
| August 20, 2025 | 4.02 | 4.01 | 4.01 | 4.02 | 4.01 | 1,387 |
| August 19, 2025 | 4.01 | 4.01 | 4.01 | 4.02 | 4.01 | 68,974 |
| August 18, 2025 | 4.02 | 4.01 | 4.01 | 4.02 | 4.01 | 8 |
| August 15, 2025 | 4.04 | 4.01 | 4.01 | 4.04 | 4.01 | 305 |
| August 14, 2025 | 4.01 | 4.02 | 4.02 | 4.02 | 4.01 | 112,975 |
| August 13, 2025 | 4.03 | 4.02 | 4.02 | 4.03 | 4.02 | 12,874 |
| August 12, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 11 |
| August 11, 2025 | 3.98 | 4 | 4 | 4.01 | 3.98 | 173 |
| August 08, 2025 | 3.99 | 4 | 4 | 4.02 | 3.99 | 113,081 |
| August 07, 2025 | 4.02 | 4.01 | 4.01 | 4.02 | 4.01 | 227 |
| August 06, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4 | 21,700 |
| August 05, 2025 | 4 | 4.01 | 4.01 | 4.01 | 4 | 13,703 |
| August 04, 2025 | 4.02 | 4.01 | 4.01 | 4.02 | 4 | 179,016 |
| August 01, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 2,678 |
| July 31, 2025 | 3.99 | 4 | 4 | 4 | 3.99 | 295,003 |
| July 30, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.99 | 196 |
| July 29, 2025 | 4.02 | 4 | 4 | 4.02 | 3.99 | 2,818 |
| July 28, 2025 | 4.01 | 4 | 4 | 4.02 | 4 | 4,308 |
| July 25, 2025 | 4.02 | 4 | 4 | 4.02 | 4 | 1,228 |
| July 24, 2025 | 4.02 | 4 | 4 | 4.02 | 4 | 4,639 |
| July 23, 2025 | 4 | 4 | 4 | 4 | 3.99 | 35,041 |
| July 22, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 286,593 |
| July 21, 2025 | 4.01 | 4 | 4 | 4.01 | 3.99 | 29,068 |
| July 18, 2025 | 3.96 | 3.99 | 3.99 | 4.01 | 3.96 | 777 |
| July 17, 2025 | 4 | 3.99 | 3.99 | 4 | 3.98 | 1,172 |
| July 16, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 23,546 |
| July 15, 2025 | 4 | 3.98 | 3.98 | 4 | 3.98 | 47,345 |
| July 14, 2025 | 4 | 3.98 | 3.98 | 4 | 3.98 | 17,271 |
| July 11, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.98 | 26,257 |
| July 10, 2025 | 4 | 3.99 | 3.99 | 4 | 3.99 | 15,403 |
| July 09, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.98 | 109,215 |
| July 08, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.99 | 27,066 |
| July 07, 2025 | 4.02 | 4 | 4 | 4.02 | 3.98 | 463,947 |
| July 04, 2025 | 4.02 | 4 | 4 | 4.02 | 4 | 4,335 |
| July 03, 2025 | 3.98 | 4 | 4 | 4.01 | 3.98 | 33,098 |
| July 02, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.99 | 92,734 |
| July 01, 2025 | 4 | 4 | 4 | 4 | 4 | 199,363 |
| June 30, 2025 | 4.02 | 4 | 4 | 4.02 | 3.99 | 1,150 |
| June 27, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.99 | 8,763 |
| June 26, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 3,209 |
| June 25, 2025 | 4.01 | 3.98 | 3.98 | 4.01 | 3.98 | 1,726 |
| June 24, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.98 | 84,892 |
| June 23, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.95 | 188,216 |
| June 20, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.96 | 2,593 |
| June 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.95 | 138,496 |
| June 18, 2025 | 3.96 | 3.95 | 3.95 | 3.96 | 3.95 | 254,756 |
| June 17, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 23,272 |
| June 16, 2025 | 3.94 | 3.96 | 3.96 | 3.96 | 3.94 | 4,781 |
| June 13, 2025 | 3.96 | 3.95 | 3.95 | 3.96 | 3.95 | 31,687 |