3.99
+0.0095(+0.24%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4 | 3.99 | 3.99 | 4 | 3.98 | 602 |
| December 23, 2025 | 3.97 | 3.98 | 3.98 | 3.98 | 3.97 | 78,899 |
| December 22, 2025 | 3.99 | 3.97 | 3.97 | 3.99 | 3.97 | 61,503 |
| December 19, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.96 | 179,491 |
| December 18, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 415 |
| December 17, 2025 | 3.97 | 3.96 | 3.96 | 3.97 | 3.96 | 57,290 |
| December 16, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 14,616 |
| December 15, 2025 | 3.99 | 3.97 | 3.97 | 3.99 | 3.97 | 33,092 |
| December 12, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 8 |
| December 11, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.97 | 481 |
| December 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 27,085 |
| December 09, 2025 | 3.97 | 3.96 | 3.96 | 3.97 | 3.96 | 4,581 |
| December 08, 2025 | 3.95 | 3.96 | 3.96 | 3.98 | 3.95 | 31,143 |
| December 05, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 269,145 |
| December 04, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 28,121 |
| December 03, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 14,115 |
| December 02, 2025 | 3.95 | 3.96 | 3.96 | 3.97 | 3.95 | 13,381 |
| December 01, 2025 | 3.94 | 3.96 | 3.96 | 3.97 | 3.94 | 81,744 |
| November 28, 2025 | 3.99 | 3.97 | 3.97 | 3.99 | 3.97 | 348,002 |
| November 27, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.95 | 277 |
| November 26, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.96 | 3,667 |
| November 25, 2025 | 3.94 | 3.95 | 3.95 | 3.95 | 3.94 | 681 |
| November 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.94 | 11,682 |
| November 21, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.93 | 2,200 |
| November 20, 2025 | 3.94 | 3.94 | 3.94 | 3.95 | 3.92 | 11,405 |
| November 19, 2025 | 3.93 | 3.93 | 3.93 | 3.94 | 3.93 | 1,157 |
| November 18, 2025 | 3.9 | 3.93 | 3.93 | 3.94 | 3.9 | 108,747 |
| November 17, 2025 | 3.97 | 3.93 | 3.93 | 3.97 | 3.92 | 41,281 |
| November 14, 2025 | 3.93 | 3.94 | 3.94 | 3.95 | 3.91 | 450,204 |
| November 13, 2025 | 3.95 | 3.94 | 3.94 | 3.95 | 3.94 | 161,705 |
| November 12, 2025 | 4.08 | 4.07 | 3.95 | 4.08 | 4.07 | 553 |
| November 11, 2025 | 4.08 | 4.08 | 3.96 | 4.08 | 4.07 | 77,588 |
| November 10, 2025 | 4.07 | 4.07 | 3.95 | 4.07 | 4.07 | 284,149 |
| November 07, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 34,957 |
| November 06, 2025 | 4.04 | 4.06 | 4.06 | 4.07 | 4.04 | 183,466 |
| November 05, 2025 | 4.04 | 4.06 | 4.06 | 4.06 | 4.04 | 8,790 |
| November 04, 2025 | 4.06 | 4.07 | 4.07 | 4.07 | 4.05 | 593,377 |
| November 03, 2025 | 4.06 | 4.07 | 4.07 | 4.08 | 4.06 | 241,350 |
| October 31, 2025 | 4.05 | 4.07 | 4.07 | 4.09 | 4.05 | 91,491 |
| October 30, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | 243,085 |
| October 29, 2025 | 4.09 | 4.09 | 4.09 | 4.1 | 4.09 | 15,175 |
| October 28, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.09 | 19,566 |
| October 27, 2025 | 4.09 | 4.09 | 4.09 | 4.1 | 4.07 | 198,323 |
| October 24, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 22,477 |
| October 23, 2025 | 4.07 | 4.08 | 4.08 | 4.08 | 4.07 | 30,682 |
| October 22, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.07 | 160,283 |
| October 21, 2025 | 4.09 | 4.08 | 4.08 | 4.09 | 4.08 | 7 |
| October 20, 2025 | 4.05 | 4.08 | 4.08 | 4.08 | 4.05 | 23,551 |
| October 17, 2025 | 4.08 | 4.06 | 4.06 | 4.08 | 4.05 | 178,109 |
| October 16, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.07 | 319,820 |
| October 15, 2025 | 4.07 | 4.07 | 4.07 | 4.08 | 4.07 | 5,530 |
| October 14, 2025 | 4.05 | 4.05 | 4.05 | 4.08 | 4.05 | 346,810 |
| October 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.04 | 6,174 |
| October 10, 2025 | 4.08 | 4.04 | 4.04 | 4.08 | 4.04 | 2,386 |
| October 09, 2025 | 4.08 | 4.06 | 4.06 | 4.08 | 4.06 | 23,301 |
| October 08, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | 197,993 |
| October 07, 2025 | 4.05 | 4.07 | 4.07 | 4.09 | 4.05 | 32,432 |
| October 06, 2025 | 4.09 | 4.08 | 4.08 | 4.09 | 4.06 | 8,845 |
| October 03, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.07 | 200,003 |
| October 02, 2025 | 4.11 | 4.08 | 4.08 | 4.11 | 4.08 | 316,488 |