4.53
+0.0282(+0.63%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.52 | 4.53 | 4.53 | 4.53 | 4.51 | 229,407 |
| September 04, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.49 | 209,923 |
| September 03, 2025 | 4.47 | 4.5 | 4.5 | 4.5 | 4.47 | 86,026 |
| September 02, 2025 | 4.48 | 4.48 | 4.48 | 4.49 | 4.48 | 76,902 |
| September 01, 2025 | 4.49 | 4.5 | 4.5 | 4.51 | 4.49 | 18,243 |
| August 29, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.49 | 52,404 |
| August 28, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.49 | 12,264 |
| August 27, 2025 | 4.48 | 4.5 | 4.5 | 4.5 | 4.48 | 32,293 |
| August 26, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.48 | 89,439 |
| August 25, 2025 | 4.52 | 4.49 | 4.49 | 4.52 | 4.49 | 70,314 |
| August 22, 2025 | 4.47 | 4.5 | 4.5 | 4.5 | 4.47 | 75,923 |
| August 21, 2025 | 4.48 | 4.47 | 4.47 | 4.48 | 4.46 | 280,355 |
| August 20, 2025 | 4.46 | 4.49 | 4.49 | 4.49 | 4.46 | 41,186 |
| August 19, 2025 | 4.46 | 4.47 | 4.47 | 4.47 | 4.46 | 15,642 |
| August 18, 2025 | 4.48 | 4.46 | 4.46 | 4.49 | 4.46 | 15,441 |
| August 15, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.48 | 18,971 |
| August 14, 2025 | 4.51 | 4.5 | 4.5 | 4.52 | 4.5 | 19,457 |
| August 13, 2025 | 4.47 | 4.52 | 4.52 | 4.52 | 4.47 | 177,315 |
| August 12, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.49 | 52,187 |
| August 11, 2025 | 4.51 | 4.52 | 4.52 | 4.52 | 4.51 | 17,203 |
| August 08, 2025 | 4.52 | 4.51 | 4.51 | 4.52 | 4.5 | 22,659 |
| August 07, 2025 | 4.52 | 4.52 | 4.52 | 4.53 | 4.51 | 123,525 |
| August 06, 2025 | 4.52 | 4.52 | 4.52 | 4.53 | 4.52 | 180,140 |
| August 05, 2025 | 4.54 | 4.53 | 4.53 | 4.54 | 4.52 | 207,280 |
| August 04, 2025 | 4.51 | 4.53 | 4.53 | 4.53 | 4.51 | 71,714 |
| August 01, 2025 | 4.5 | 4.52 | 4.52 | 4.52 | 4.49 | 109,353 |
| July 31, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.5 | 131,821 |
| July 30, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.49 | 87,807 |
| July 29, 2025 | 4.49 | 4.5 | 4.5 | 4.5 | 4.48 | 219,979 |
| July 28, 2025 | 4.5 | 4.49 | 4.49 | 4.5 | 4.48 | 22,571 |
| July 25, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.48 | 14,086 |
| July 24, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.48 | 117,591 |
| July 23, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.49 | 41,291 |
| July 22, 2025 | 4.49 | 4.51 | 4.51 | 4.52 | 4.48 | 100,683 |
| July 21, 2025 | 4.48 | 4.5 | 4.5 | 4.51 | 4.48 | 142,852 |
| July 18, 2025 | 4.48 | 4.48 | 4.48 | 4.49 | 4.48 | 102,710 |
| July 17, 2025 | 4.47 | 4.48 | 4.48 | 4.48 | 4.47 | 14,883 |
| July 16, 2025 | 4.47 | 4.47 | 4.47 | 4.48 | 4.46 | 24,176 |
| July 15, 2025 | 4.48 | 4.47 | 4.47 | 4.49 | 4.46 | 191,946 |
| July 14, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.47 | 21,653 |
| July 11, 2025 | 4.48 | 4.48 | 4.48 | 4.49 | 4.47 | 20,454 |
| July 10, 2025 | 4.49 | 4.48 | 4.48 | 4.5 | 4.48 | 59,611 |
| July 09, 2025 | 4.47 | 4.48 | 4.48 | 4.48 | 4.47 | 30,927 |
| July 08, 2025 | 4.47 | 4.47 | 4.47 | 4.49 | 4.47 | 100,523 |
| July 07, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.48 | 38,578 |
| July 04, 2025 | 4.5 | 4.49 | 4.49 | 4.51 | 4.49 | 72,692 |
| July 03, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.49 | 224,476 |
| July 02, 2025 | 4.54 | 4.5 | 4.5 | 4.54 | 4.49 | 45,878 |
| July 01, 2025 | 4.52 | 4.52 | 4.52 | 4.54 | 4.52 | 22,532 |
| June 30, 2025 | 4.52 | 4.51 | 4.51 | 4.52 | 4.51 | 17,122 |
| June 27, 2025 | 4.52 | 4.51 | 4.51 | 4.52 | 4.51 | 19,812 |
| June 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.51 | 17,061 |
| June 25, 2025 | 4.52 | 4.51 | 4.51 | 4.53 | 4.51 | 70,692 |
| June 24, 2025 | 4.53 | 4.52 | 4.52 | 4.53 | 4.5 | 29,204 |
| June 23, 2025 | 4.5 | 4.53 | 4.53 | 4.53 | 4.5 | 32,375 |
| June 20, 2025 | 4.52 | 4.51 | 4.51 | 4.52 | 4.49 | 38,938 |
| June 19, 2025 | 4.5 | 4.51 | 4.51 | 4.51 | 4.5 | 11,373 |
| June 18, 2025 | 4.49 | 4.51 | 4.51 | 4.51 | 4.49 | 25,071 |
| June 17, 2025 | 4.48 | 4.5 | 4.5 | 4.5 | 4.48 | 189,612 |
| June 16, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.48 | 213,735 |
