4.84
+0.00375(+0.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.82 | 4.84 | 4.84 | 4.84 | 4.82 | 14,710 |
| September 04, 2025 | 4.8 | 4.81 | 4.81 | 4.81 | 4.8 | 17,083 |
| September 03, 2025 | 4.81 | 4.79 | 4.79 | 4.81 | 4.78 | 20,472 |
| September 02, 2025 | 4.79 | 4.78 | 4.78 | 4.81 | 4.77 | 39,071 |
| September 01, 2025 | 4.8 | 4.79 | 4.79 | 4.82 | 4.79 | 41,504 |
| August 29, 2025 | 4.8 | 4.79 | 4.79 | 4.8 | 4.79 | 8,100 |
| August 28, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.79 | 1,394 |
| August 27, 2025 | 4.78 | 4.78 | 4.78 | 4.79 | 4.78 | 14,723 |
| August 26, 2025 | 4.78 | 4.79 | 4.79 | 4.81 | 4.77 | 86,542 |
| August 22, 2025 | 4.79 | 4.8 | 4.8 | 4.8 | 4.79 | 310,735 |
| August 21, 2025 | 4.78 | 4.76 | 4.76 | 4.78 | 4.76 | 5,442 |
| August 20, 2025 | 4.77 | 4.78 | 4.78 | 4.78 | 4.77 | 458 |
| August 19, 2025 | 4.8 | 4.77 | 4.77 | 4.8 | 4.77 | 18,780 |
| August 18, 2025 | 4.81 | 4.77 | 4.77 | 4.81 | 4.77 | 1,982 |
| August 15, 2025 | 4.79 | 4.78 | 4.78 | 4.81 | 4.78 | 51 |
| August 14, 2025 | 4.8 | 4.78 | 4.78 | 4.8 | 4.78 | 52,905 |
| August 13, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.78 | 14,697 |
| August 12, 2025 | 4.79 | 4.78 | 4.78 | 4.8 | 4.77 | 7,974 |
| August 11, 2025 | 4.79 | 4.78 | 4.78 | 4.81 | 4.78 | 5,452 |
| August 08, 2025 | 4.8 | 4.78 | 4.78 | 4.81 | 4.78 | 76 |
| August 07, 2025 | 4.79 | 4.8 | 4.8 | 4.8 | 4.79 | 73,723 |
| August 06, 2025 | 4.8 | 4.79 | 4.79 | 4.8 | 4.78 | 17,061 |
| August 05, 2025 | 4.82 | 4.79 | 4.79 | 4.82 | 4.79 | 5,764 |
| August 04, 2025 | 4.78 | 4.79 | 4.79 | 4.81 | 4.78 | 1,082 |
| August 01, 2025 | 4.76 | 4.78 | 4.78 | 4.78 | 4.72 | 51,149 |
| July 31, 2025 | 4.76 | 4.75 | 4.75 | 4.76 | 4.75 | 13,480 |
| July 30, 2025 | 4.76 | 4.75 | 4.75 | 4.76 | 4.75 | 32,133 |
| July 29, 2025 | 4.74 | 4.75 | 4.75 | 4.75 | 4.74 | 1,438 |
| July 28, 2025 | 4.77 | 4.73 | 4.73 | 4.77 | 4.72 | 11,133 |
| July 25, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0 |
| July 24, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.73 | 2,700 |
| July 23, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.74 | 5,679 |
| July 22, 2025 | 4.73 | 4.75 | 4.75 | 4.77 | 4.73 | 13,697 |
| July 21, 2025 | 4.77 | 4.74 | 4.74 | 4.77 | 4.74 | 7,128 |
| July 18, 2025 | 4.76 | 4.73 | 4.73 | 4.76 | 4.73 | 648,585 |
| July 17, 2025 | 4.71 | 4.72 | 4.72 | 4.72 | 4.71 | 47,519 |
| July 16, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.71 | 11,056 |
| July 15, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.71 | 108,015 |
| July 14, 2025 | 4.76 | 4.73 | 4.73 | 4.76 | 4.72 | 89,565 |
| July 11, 2025 | 4.74 | 4.73 | 4.73 | 4.74 | 4.73 | 320,606 |
| July 10, 2025 | 4.75 | 4.75 | 4.75 | 4.77 | 4.75 | 3,500 |
| July 09, 2025 | 4.69 | 4.74 | 4.74 | 4.74 | 4.69 | 821,750 |
| July 08, 2025 | 4.75 | 4.73 | 4.73 | 4.75 | 4.73 | 44,797 |
| July 07, 2025 | 4.78 | 4.75 | 4.75 | 4.78 | 4.74 | 100,125 |
| July 04, 2025 | 4.76 | 4.76 | 4.76 | 4.77 | 4.75 | 4,990 |
| July 03, 2025 | 4.8 | 4.75 | 4.75 | 4.8 | 4.75 | 24,871 |
| July 02, 2025 | 4.77 | 4.76 | 4.76 | 4.77 | 4.76 | 443,001 |
| July 01, 2025 | 4.8 | 4.77 | 4.77 | 4.8 | 4.76 | 11,675 |
| June 30, 2025 | 4.79 | 4.76 | 4.76 | 4.79 | 4.76 | 4,554 |
| June 27, 2025 | 4.77 | 4.76 | 4.76 | 4.77 | 4.76 | 520,729 |
| June 26, 2025 | 4.76 | 4.75 | 4.75 | 4.78 | 4.75 | 41,362 |
| June 25, 2025 | 4.76 | 4.74 | 4.74 | 4.76 | 4.74 | 304,661 |
| June 24, 2025 | 4.73 | 4.75 | 4.75 | 4.76 | 4.73 | 15,179 |
| June 23, 2025 | 4.73 | 4.75 | 4.75 | 4.75 | 4.73 | 328 |
| June 20, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 10 |
| June 19, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 7,450 |
| June 18, 2025 | 4.72 | 4.73 | 4.73 | 4.73 | 4.72 | 1,138 |
| June 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.71 | 28,733 |
| June 16, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 63,891 |
| June 13, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.71 | 1.07M |