4.40
+0.035(+0.80%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.41 | 4.4 | 4.4 | 4.41 | 4.37 | 11,448 |
| September 26, 2025 | 4.42 | 4.37 | 4.37 | 4.42 | 4.37 | 11,676 |
| September 25, 2025 | 4.38 | 4.4 | 4.4 | 4.42 | 4.36 | 17,101 |
| September 24, 2025 | 4.38 | 4.4 | 4.4 | 4.41 | 4.38 | 22,071 |
| September 23, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.35 | 34,861 |
| September 22, 2025 | 4.35 | 4.36 | 4.36 | 4.39 | 4.33 | 59,979 |
| September 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.39 | 108,679 |
| September 18, 2025 | 4.48 | 4.41 | 4.41 | 4.48 | 4.39 | 90,531 |
| September 17, 2025 | 4.45 | 4.49 | 4.49 | 4.49 | 4.44 | 4,640 |
| September 16, 2025 | 4.41 | 4.42 | 4.42 | 4.42 | 4.4 | 1,536 |
| September 15, 2025 | 4.45 | 4.42 | 4.42 | 4.5 | 4.42 | 69,047 |
| September 12, 2025 | 4.42 | 4.45 | 4.45 | 4.45 | 4.4 | 101,948 |
| September 11, 2025 | 4.47 | 4.42 | 4.42 | 4.48 | 4.42 | 8,305 |
| September 10, 2025 | 4.6 | 4.43 | 4.43 | 4.6 | 4.42 | 123,680 |
| September 09, 2025 | 4.55 | 4.56 | 4.56 | 4.59 | 4.54 | 134,264 |
| September 08, 2025 | 4.53 | 4.55 | 4.55 | 4.55 | 4.49 | 37,172 |
| September 05, 2025 | 4.47 | 4.47 | 4.47 | 4.53 | 4.46 | 86,369 |
| September 04, 2025 | 4.43 | 4.47 | 4.47 | 4.51 | 4.43 | 65,470 |
| September 03, 2025 | 4.4 | 4.47 | 4.47 | 4.5 | 4.4 | 4,204 |
| September 02, 2025 | 4.47 | 4.38 | 4.38 | 4.48 | 4.37 | 22,994 |
| September 01, 2025 | 4.41 | 4.52 | 4.52 | 4.54 | 4.41 | 12,965 |
| August 29, 2025 | 4.47 | 4.41 | 4.41 | 4.47 | 4.4 | 45,114 |
| August 28, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.49 | 55,151 |
| August 27, 2025 | 4.56 | 4.47 | 4.47 | 4.57 | 4.44 | 47,289 |
| August 26, 2025 | 4.56 | 4.54 | 4.54 | 4.57 | 4.54 | 3,854 |
| August 25, 2025 | 4.55 | 4.49 | 4.49 | 4.55 | 4.49 | 11,456 |
| August 22, 2025 | 4.47 | 4.56 | 4.56 | 4.57 | 4.46 | 145,965 |
| August 21, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.42 | 16,574 |
| August 20, 2025 | 4.54 | 4.48 | 4.48 | 4.55 | 4.47 | 41,551 |
| August 19, 2025 | 4.52 | 4.58 | 4.58 | 4.58 | 4.5 | 69,452 |
| 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 |
