3.29
-0.001(-0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.3 | 3.29 | 3.29 | 3.32 | 3.29 | 87,385 |
| August 15, 2025 | 3.34 | 3.29 | 3.29 | 3.34 | 3.29 | 64,488 |
| August 14, 2025 | 3.37 | 3.35 | 3.35 | 3.38 | 3.35 | 15,724 |
| August 13, 2025 | 3.33 | 3.37 | 3.37 | 3.37 | 3.33 | 90,273 |
| August 12, 2025 | 3.36 | 3.32 | 3.32 | 3.37 | 3.32 | 89,815 |
| August 11, 2025 | 3.39 | 3.37 | 3.37 | 3.39 | 3.37 | 58,689 |
| August 08, 2025 | 3.41 | 3.37 | 3.37 | 3.41 | 3.37 | 569,308 |
| August 07, 2025 | 3.39 | 3.41 | 3.41 | 3.41 | 3.38 | 184,951 |
| August 06, 2025 | 3.41 | 3.4 | 3.4 | 3.41 | 3.4 | 43,783 |
| August 05, 2025 | 3.43 | 3.42 | 3.42 | 3.43 | 3.4 | 89,287 |
| August 04, 2025 | 3.38 | 3.42 | 3.42 | 3.42 | 3.36 | 58,242 |
| August 01, 2025 | 3.36 | 3.38 | 3.38 | 3.41 | 3.35 | 66,547 |
| July 31, 2025 | 3.4 | 3.39 | 3.39 | 3.4 | 3.38 | 51,309 |
| July 30, 2025 | 3.38 | 3.37 | 3.37 | 3.39 | 3.37 | 53,798 |
| July 29, 2025 | 3.38 | 3.38 | 3.38 | 3.39 | 3.37 | 79,441 |
| July 28, 2025 | 3.38 | 3.38 | 3.38 | 3.39 | 3.36 | 139,868 |
| July 25, 2025 | 3.36 | 3.37 | 3.37 | 3.37 | 3.34 | 124,970 |
| July 24, 2025 | 3.38 | 3.37 | 3.37 | 3.39 | 3.37 | 208,302 |
| July 23, 2025 | 3.4 | 3.42 | 3.42 | 3.42 | 3.4 | 39,085 |
| July 22, 2025 | 3.42 | 3.42 | 3.42 | 3.43 | 3.39 | 49,361 |
| July 21, 2025 | 3.38 | 3.41 | 3.41 | 3.41 | 3.37 | 87,317 |
| July 18, 2025 | 3.36 | 3.35 | 3.35 | 3.36 | 3.35 | 72,420 |
| July 17, 2025 | 3.35 | 3.37 | 3.37 | 3.37 | 3.34 | 64,435 |
| July 16, 2025 | 3.35 | 3.35 | 3.35 | 3.37 | 3.34 | 129,316 |
| July 15, 2025 | 3.35 | 3.35 | 3.35 | 3.38 | 3.35 | 133,987 |
| July 14, 2025 | 3.37 | 3.33 | 3.33 | 3.37 | 3.33 | 96,717 |
| July 11, 2025 | 3.37 | 3.35 | 3.35 | 3.37 | 3.35 | 78,833 |
| July 10, 2025 | 3.41 | 3.37 | 3.37 | 3.41 | 3.36 | 89,872 |
| July 09, 2025 | 3.4 | 3.39 | 3.39 | 3.41 | 3.39 | 58,484 |
| July 08, 2025 | 3.4 | 3.39 | 3.39 | 3.4 | 3.38 | 137,312 |
| July 07, 2025 | 3.43 | 3.42 | 3.42 | 3.44 | 3.42 | 31,107 |
| July 04, 2025 | 3.46 | 3.44 | 3.44 | 3.47 | 3.44 | 26,125 |
| July 03, 2025 | 3.44 | 3.45 | 3.45 | 3.45 | 3.44 | 17,348 |
| July 02, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.41 | 133,831 |
| July 01, 2025 | 3.46 | 3.46 | 3.46 | 3.47 | 3.45 | 111,880 |
| June 30, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.42 | 35,876 |
| June 27, 2025 | 3.45 | 3.44 | 3.44 | 3.45 | 3.43 | 37,070 |
| June 26, 2025 | 3.48 | 3.45 | 3.45 | 3.48 | 3.44 | 132,666 |
| June 25, 2025 | 3.49 | 3.45 | 3.45 | 3.49 | 3.45 | 173,002 |
| June 24, 2025 | 3.49 | 3.46 | 3.46 | 3.49 | 3.45 | 75,441 |
| June 23, 2025 | 3.46 | 3.49 | 3.49 | 3.51 | 3.46 | 98,112 |
| June 20, 2025 | 3.51 | 3.49 | 3.49 | 3.51 | 3.47 | 26,501 |
| June 19, 2025 | 3.48 | 3.48 | 3.48 | 3.5 | 3.48 | 161,419 |
| June 18, 2025 | 3.47 | 3.5 | 3.5 | 3.51 | 3.46 | 103,852 |
| June 17, 2025 | 3.46 | 3.48 | 3.48 | 3.5 | 3.46 | 18,609 |
| June 16, 2025 | 3.46 | 3.49 | 3.49 | 3.5 | 3.45 | 61,758 |
| June 13, 2025 | 3.53 | 3.48 | 3.48 | 3.53 | 3.48 | 90,918 |
| June 12, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.5 | 253,162 |
| June 11, 2025 | 3.55 | 3.53 | 3.48 | 3.55 | 3.53 | 27,297 |
| June 10, 2025 | 3.55 | 3.56 | 3.5 | 3.57 | 3.54 | 30,313 |
| June 09, 2025 | 3.54 | 3.52 | 3.47 | 3.57 | 3.52 | 38,959 |
| June 06, 2025 | 3.54 | 3.54 | 3.49 | 3.56 | 3.53 | 143,789 |
| June 05, 2025 | 3.55 | 3.52 | 3.52 | 3.58 | 3.51 | 23,000 |
| June 04, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.52 | 17,970 |
| June 03, 2025 | 3.57 | 3.54 | 3.54 | 3.57 | 3.54 | 31,028 |
| June 02, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51 | 39,449 |
| May 30, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.53 | 22,059 |
| May 29, 2025 | 3.51 | 3.54 | 3.54 | 3.55 | 3.49 | 54,285 |
| May 28, 2025 | 3.53 | 3.52 | 3.52 | 3.54 | 3.52 | 53,756 |
| May 27, 2025 | 3.53 | 3.53 | 3.53 | 3.54 | 3.52 | 131,892 |