4.49
+0.008(+0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.49 | 4.49 | 4.49 | 4.52 | 4.47 | 18,766 |
| August 15, 2025 | 4.47 | 4.48 | 4.48 | 4.48 | 4.43 | 80,017 |
| August 14, 2025 | 4.49 | 4.44 | 4.44 | 4.51 | 4.44 | 15,125 |
| August 13, 2025 | 4.48 | 4.44 | 4.44 | 4.52 | 4.44 | 137,631 |
| August 12, 2025 | 4.36 | 4.44 | 4.44 | 4.47 | 4.34 | 216,006 |
| August 11, 2025 | 4.34 | 4.3 | 4.3 | 4.36 | 4.29 | 19,622 |
| August 08, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.26 | 18,506 |
| August 07, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.25 | 97,770 |
| August 06, 2025 | 4.37 | 4.29 | 4.29 | 4.38 | 4.28 | 80,786 |
| August 05, 2025 | 4.4 | 4.36 | 4.36 | 4.41 | 4.34 | 62,261 |
| August 04, 2025 | 4.37 | 4.31 | 4.31 | 4.41 | 4.3 | 102,250 |
| August 01, 2025 | 4.46 | 4.31 | 4.31 | 4.5 | 4.24 | 102,626 |
| July 31, 2025 | 4.34 | 4.39 | 4.39 | 4.43 | 4.34 | 57,388 |
| July 30, 2025 | 4.27 | 4.29 | 4.29 | 4.32 | 4.27 | 16,231 |
| July 29, 2025 | 4.3 | 4.24 | 4.24 | 4.3 | 4.24 | 32,326 |
| July 28, 2025 | 4.34 | 4.26 | 4.26 | 4.35 | 4.25 | 150,620 |
| July 25, 2025 | 4.33 | 4.28 | 4.28 | 4.33 | 4.25 | 16,309 |
| July 24, 2025 | 4.37 | 4.38 | 4.38 | 4.38 | 4.32 | 5,611 |
| July 23, 2025 | 4.31 | 4.35 | 4.35 | 4.36 | 4.28 | 53,996 |
| July 22, 2025 | 4.4 | 4.28 | 4.28 | 4.4 | 4.26 | 50,519 |
| July 21, 2025 | 4.45 | 4.41 | 4.41 | 4.45 | 4.36 | 46,897 |
| July 18, 2025 | 4.46 | 4.38 | 4.38 | 4.46 | 4.38 | 16,645 |
| July 17, 2025 | 4.42 | 4.43 | 4.43 | 4.43 | 4.33 | 8,519 |
| July 16, 2025 | 4.37 | 4.37 | 4.37 | 4.46 | 4.36 | 147,094 |
| July 15, 2025 | 4.37 | 4.34 | 4.34 | 4.37 | 4.32 | 91,636 |
| July 14, 2025 | 4.24 | 4.3 | 4.3 | 4.33 | 4.22 | 17,825 |
| July 11, 2025 | 4.33 | 4.25 | 4.25 | 4.33 | 4.25 | 57,866 |
| July 10, 2025 | 4.2 | 4.28 | 4.28 | 4.29 | 4.14 | 151,181 |
| July 09, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.18 | 42,038 |
| July 08, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.15 | 30,278 |
| July 07, 2025 | 4.03 | 4.09 | 4.09 | 4.14 | 4.03 | 11,090 |
| July 04, 2025 | 4.01 | 3.98 | 3.98 | 4.02 | 3.98 | 69,284 |
| July 03, 2025 | 3.98 | 3.99 | 3.99 | 4.03 | 3.98 | 40,555 |
| July 02, 2025 | 4.02 | 3.98 | 3.98 | 4.04 | 3.98 | 26,925 |
| July 01, 2025 | 4.01 | 3.99 | 3.99 | 4.02 | 3.97 | 147,210 |
| June 30, 2025 | 3.98 | 3.97 | 3.97 | 4 | 3.92 | 55,008 |
| June 27, 2025 | 3.93 | 3.94 | 3.94 | 3.96 | 3.92 | 76,214 |
| June 26, 2025 | 3.9 | 3.9 | 3.9 | 3.91 | 3.87 | 39,855 |
| June 25, 2025 | 3.9 | 3.88 | 3.82 | 3.95 | 3.87 | 85,249 |
| June 24, 2025 | 3.86 | 3.82 | 3.76 | 3.89 | 3.81 | 224,182 |
| June 23, 2025 | 3.6 | 3.62 | 3.57 | 3.65 | 3.57 | 74,346 |
| June 20, 2025 | 3.71 | 3.7 | 3.7 | 3.72 | 3.67 | 70,009 |
| June 19, 2025 | 3.71 | 3.65 | 3.65 | 3.71 | 3.63 | 92,056 |
| June 18, 2025 | 3.69 | 3.76 | 3.76 | 3.78 | 3.69 | 78,352 |
| June 17, 2025 | 3.76 | 3.67 | 3.67 | 3.77 | 3.66 | 104,189 |
| June 16, 2025 | 3.71 | 3.83 | 3.83 | 3.85 | 3.71 | 94,398 |
| June 13, 2025 | 3.68 | 3.75 | 3.75 | 3.75 | 3.65 | 152,293 |
| June 12, 2025 | 3.88 | 3.9 | 3.9 | 3.93 | 3.82 | 148,194 |
| June 11, 2025 | 4.04 | 4.02 | 4.02 | 4.06 | 4 | 96,346 |
| June 10, 2025 | 4.03 | 4.01 | 4.01 | 4.05 | 4.01 | 75,974 |
| June 09, 2025 | 3.96 | 4.02 | 4.02 | 4.02 | 3.95 | 205,857 |
| June 06, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.93 | 19,465 |
| June 05, 2025 | 3.92 | 3.93 | 3.93 | 3.94 | 3.9 | 51,254 |
| June 04, 2025 | 4 | 3.98 | 3.98 | 4.03 | 3.94 | 139,789 |
| June 03, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.95 | 23,304 |
| June 02, 2025 | 3.88 | 3.94 | 3.94 | 3.97 | 3.88 | 10,599 |
| May 30, 2025 | 3.92 | 3.88 | 3.88 | 3.93 | 3.86 | 134,744 |
| May 29, 2025 | 4.05 | 3.95 | 3.95 | 4.05 | 3.95 | 28,442 |
| May 28, 2025 | 4.02 | 3.95 | 3.95 | 4.02 | 3.95 | 21,475 |
| May 27, 2025 | 3.93 | 3.98 | 3.98 | 4 | 3.93 | 84,010 |