4.78
+0.0235(+0.49%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.71 | 4.76 | 4.76 | 4.77 | 4.68 | 509,741 |
| September 04, 2025 | 4.7 | 4.69 | 4.69 | 4.74 | 4.69 | 517,056 |
| September 03, 2025 | 4.68 | 4.68 | 4.68 | 4.69 | 4.65 | 271,378 |
| September 02, 2025 | 4.79 | 4.65 | 4.65 | 4.79 | 4.65 | 790,889 |
| September 01, 2025 | 4.81 | 4.81 | 4.81 | 4.84 | 4.8 | 64,567 |
| August 29, 2025 | 4.83 | 4.81 | 4.81 | 4.84 | 4.81 | 88,047 |
| August 28, 2025 | 4.9 | 4.82 | 4.82 | 4.9 | 4.81 | 1.06M |
| August 27, 2025 | 4.88 | 4.88 | 4.88 | 4.9 | 4.87 | 56,736 |
| August 26, 2025 | 4.87 | 4.88 | 4.88 | 4.91 | 4.84 | 44,505 |
| August 25, 2025 | 4.93 | 4.89 | 4.89 | 4.94 | 4.89 | 65,357 |
| August 22, 2025 | 4.89 | 4.94 | 4.94 | 4.94 | 4.88 | 137,259 |
| August 21, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.86 | 114,170 |
| August 20, 2025 | 4.88 | 4.9 | 4.9 | 4.9 | 4.87 | 188,094 |
| August 19, 2025 | 4.89 | 4.87 | 4.87 | 4.89 | 4.86 | 131,115 |
| August 18, 2025 | 4.91 | 4.88 | 4.88 | 4.93 | 4.87 | 47,091 |
| August 15, 2025 | 4.93 | 4.88 | 4.88 | 4.93 | 4.88 | 27,710 |
| August 14, 2025 | 4.89 | 4.91 | 4.91 | 4.94 | 4.88 | 247,789 |
| August 13, 2025 | 4.9 | 4.88 | 4.88 | 4.91 | 4.87 | 68,017 |
| August 12, 2025 | 4.94 | 4.88 | 4.88 | 4.94 | 4.88 | 105,071 |
| August 11, 2025 | 4.93 | 4.92 | 4.92 | 4.95 | 4.92 | 46,010 |
| August 08, 2025 | 4.92 | 4.92 | 4.92 | 4.95 | 4.92 | 47,564 |
| August 07, 2025 | 4.9 | 4.91 | 4.91 | 4.93 | 4.87 | 120,242 |
| August 06, 2025 | 4.89 | 4.9 | 4.9 | 4.91 | 4.87 | 135,296 |
| August 05, 2025 | 4.83 | 4.84 | 4.84 | 4.84 | 4.81 | 137,776 |
| August 04, 2025 | 4.79 | 4.83 | 4.83 | 4.83 | 4.78 | 116,813 |
| August 01, 2025 | 4.74 | 4.75 | 4.75 | 4.76 | 4.72 | 301,087 |
| July 31, 2025 | 4.8 | 4.79 | 4.79 | 4.82 | 4.79 | 76,501 |
| July 30, 2025 | 4.8 | 4.8 | 4.8 | 4.82 | 4.79 | 173,668 |
| July 29, 2025 | 4.78 | 4.8 | 4.8 | 4.8 | 4.78 | 50,271 |
| July 28, 2025 | 4.83 | 4.8 | 4.8 | 4.85 | 4.8 | 83,808 |
| July 25, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.78 | 135,636 |
| July 24, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.79 | 96,121 |
| July 23, 2025 | 4.91 | 4.84 | 4.84 | 4.91 | 4.84 | 132,818 |
| July 22, 2025 | 4.87 | 4.88 | 4.88 | 4.88 | 4.86 | 104,319 |
| July 21, 2025 | 4.82 | 4.86 | 4.86 | 4.87 | 4.81 | 53,496 |
| July 18, 2025 | 4.79 | 4.79 | 4.79 | 4.8 | 4.77 | 88,345 |
| July 17, 2025 | 4.78 | 4.77 | 4.77 | 4.79 | 4.76 | 193,331 |
| July 16, 2025 | 4.8 | 4.77 | 4.77 | 4.8 | 4.76 | 213,329 |
| July 15, 2025 | 4.82 | 4.8 | 4.8 | 4.85 | 4.8 | 276,261 |
| July 14, 2025 | 4.79 | 4.82 | 4.82 | 4.82 | 4.79 | 193,761 |
| July 11, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.76 | 95,393 |
| July 10, 2025 | 4.84 | 4.82 | 4.82 | 4.84 | 4.8 | 156,651 |
| July 09, 2025 | 4.81 | 4.83 | 4.83 | 4.83 | 4.8 | 255,535 |
| July 08, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.79 | 130,427 |
| July 07, 2025 | 4.87 | 4.85 | 4.85 | 4.88 | 4.84 | 111,630 |
| July 04, 2025 | 4.86 | 4.86 | 4.86 | 4.87 | 4.84 | 46,702 |
| July 03, 2025 | 4.9 | 4.89 | 4.89 | 4.91 | 4.88 | 632,945 |
| July 02, 2025 | 4.97 | 4.88 | 4.88 | 4.98 | 4.87 | 223,358 |
| July 01, 2025 | 4.95 | 4.96 | 4.96 | 5 | 4.93 | 167,916 |
| June 30, 2025 | 4.94 | 4.93 | 4.93 | 5 | 4.93 | 275,693 |
| June 27, 2025 | 4.9 | 4.92 | 4.92 | 4.94 | 4.89 | 59,685 |
| June 26, 2025 | 4.9 | 4.9 | 4.9 | 4.93 | 4.9 | 131,559 |
| June 25, 2025 | 4.95 | 4.88 | 4.88 | 4.96 | 4.88 | 190,855 |
| June 24, 2025 | 4.99 | 4.94 | 4.94 | 4.99 | 4.93 | 104,377 |
| June 23, 2025 | 4.92 | 4.95 | 4.95 | 4.96 | 4.92 | 106,255 |
| June 20, 2025 | 4.93 | 4.94 | 4.94 | 4.97 | 4.93 | 10,436 |
| June 19, 2025 | 4.91 | 4.9 | 4.9 | 4.93 | 4.89 | 97,978 |
| June 18, 2025 | 4.88 | 4.93 | 4.93 | 4.93 | 4.87 | 98,531 |
| June 17, 2025 | 4.82 | 4.89 | 4.89 | 4.89 | 4.81 | 156,274 |
| June 16, 2025 | 4.79 | 4.86 | 4.86 | 4.86 | 4.78 | 281,413 |