4.57
+0.01(+0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.47 | 4.56 | 4.56 | 4.56 | 4.47 | 33,394 |
| January 12, 2026 | 4.44 | 4.49 | 4.49 | 4.5 | 4.44 | 178,462 |
| January 09, 2026 | 4.35 | 4.39 | 4.39 | 4.39 | 4.35 | 16,734 |
| January 08, 2026 | 4.32 | 4.36 | 4.36 | 4.36 | 4.32 | 1,755 |
| January 07, 2026 | 4.31 | 4.32 | 4.32 | 4.32 | 4.29 | 19,170 |
| January 06, 2026 | 4.23 | 4.42 | 4.42 | 4.43 | 4.23 | 95,248 |
| January 05, 2026 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 97,049 |
| January 02, 2026 | 4.32 | 4.31 | 4.31 | 4.33 | 4.31 | 4,324 |
| December 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.24 | 3,113 |
| December 29, 2025 | 4.25 | 4.28 | 4.28 | 4.29 | 4.25 | 2,550 |
| December 23, 2025 | 4.29 | 4.32 | 4.32 | 4.32 | 4.29 | 5,586 |
| December 22, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.28 | 3,468 |
| December 19, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.27 | 4,855 |
| December 18, 2025 | 4.23 | 4.28 | 4.28 | 4.28 | 4.23 | 50 |
| December 17, 2025 | 4.23 | 4.21 | 4.21 | 4.25 | 4.21 | 493 |
| December 16, 2025 | 4.29 | 4.21 | 4.21 | 4.29 | 4.21 | 21,726 |
| December 15, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 5,850 |
| December 12, 2025 | 4.37 | 4.34 | 4.34 | 4.37 | 4.33 | 27,441 |
| December 11, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.35 | 1,450 |
| December 10, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.38 | 568 |
| December 09, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.37 | 998 |
| December 08, 2025 | 4.34 | 4.35 | 4.35 | 4.35 | 4.34 | 2,720 |
| December 05, 2025 | 4.34 | 4.35 | 4.35 | 4.35 | 4.34 | 9,574 |
| December 04, 2025 | 4.33 | 4.33 | 4.33 | 4.36 | 4.33 | 28,453 |
| December 03, 2025 | 4.29 | 4.31 | 4.31 | 4.32 | 4.29 | 8,881 |
| December 02, 2025 | 4.32 | 4.32 | 4.32 | 4.34 | 4.32 | 72,636 |
| December 01, 2025 | 4.32 | 4.34 | 4.34 | 4.34 | 4.3 | 4,428 |
| November 28, 2025 | 4.36 | 4.37 | 4.37 | 4.39 | 4.36 | 551 |
| November 27, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.36 | 2,363 |
| November 26, 2025 | 4.35 | 4.37 | 4.37 | 4.38 | 4.35 | 6,014 |
| November 25, 2025 | 4.46 | 4.4 | 4.4 | 4.46 | 4.4 | 20,981 |
| November 24, 2025 | 4.52 | 4.48 | 4.48 | 4.52 | 4.47 | 33,209 |
| November 21, 2025 | 4.47 | 4.5 | 4.5 | 4.5 | 4.47 | 73,281 |
| November 20, 2025 | 4.53 | 4.5 | 4.5 | 4.55 | 4.5 | 21,670 |
| November 19, 2025 | 4.53 | 4.51 | 4.51 | 4.53 | 4.5 | 27,297 |
| November 18, 2025 | 4.5 | 4.55 | 4.55 | 4.55 | 4.5 | 22,328 |
| November 17, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.5 | 804 |
| November 14, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.47 | 71,259 |
| November 13, 2025 | 4.57 | 4.5 | 4.5 | 4.57 | 4.5 | 1,744 |
| November 12, 2025 | 4.6 | 4.58 | 4.58 | 4.6 | 4.58 | 870 |
| November 11, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.59 | 2,825 |
| November 10, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.58 | 3,063 |
| November 07, 2025 | 4.61 | 4.57 | 4.57 | 4.61 | 4.57 | 3,632 |
| November 06, 2025 | 4.66 | 4.61 | 4.61 | 4.66 | 4.61 | 21,639 |
| November 05, 2025 | 4.65 | 4.65 | 4.65 | 4.66 | 4.64 | 1,285 |
| November 04, 2025 | 4.69 | 4.67 | 4.67 | 4.69 | 4.67 | 369 |
| November 03, 2025 | 4.69 | 4.69 | 4.69 | 4.72 | 4.69 | 17,669 |
| October 31, 2025 | 4.73 | 4.72 | 4.72 | 4.73 | 4.71 | 9,838 |
| October 30, 2025 | 4.79 | 4.71 | 4.71 | 4.79 | 4.66 | 92,878 |
| October 29, 2025 | 4.76 | 4.78 | 4.78 | 4.78 | 4.76 | 21,130 |
| October 28, 2025 | 4.73 | 4.75 | 4.75 | 4.75 | 4.72 | 643 |
| October 27, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.7 | 6,865 |
| October 24, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.74 | 29,984 |
| October 23, 2025 | 4.73 | 4.75 | 4.75 | 4.75 | 4.73 | 20,760 |
| October 22, 2025 | 4.7 | 4.71 | 4.71 | 4.74 | 4.7 | 1,091 |
| October 21, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.71 | 10,438 |
| October 20, 2025 | 4.74 | 4.75 | 4.75 | 4.75 | 4.73 | 58 |
| October 17, 2025 | 4.68 | 4.72 | 4.72 | 4.74 | 4.68 | 3,937 |
| October 16, 2025 | 4.73 | 4.72 | 4.72 | 4.75 | 4.72 | 9,439 |
| October 15, 2025 | 4.7 | 4.74 | 4.74 | 4.75 | 4.7 | 2,301 |