4.21
-0.0615(-1.44%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.26 | 21,888 |
| September 04, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.28 | 833 |
| September 03, 2025 | 4.29 | 4.27 | 4.27 | 4.3 | 4.26 | 59,530 |
| September 02, 2025 | 4.26 | 4.28 | 4.28 | 4.3 | 4.26 | 8,762 |
| September 01, 2025 | 4.26 | 4.28 | 4.28 | 4.28 | 4.26 | 4,683 |
| August 29, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.27 | 1,588 |
| August 28, 2025 | 4.33 | 4.3 | 4.3 | 4.34 | 4.3 | 59,887 |
| August 27, 2025 | 4.36 | 4.34 | 4.34 | 4.37 | 4.33 | 17,487 |
| August 26, 2025 | 4.38 | 4.36 | 4.36 | 4.39 | 4.36 | 24,049 |
| August 25, 2025 | 4.35 | 4.37 | 4.37 | 4.37 | 4.35 | 77,633 |
| August 22, 2025 | 4.39 | 4.37 | 4.37 | 4.39 | 4.36 | 5,200 |
| August 21, 2025 | 4.38 | 4.39 | 4.39 | 4.39 | 4.36 | 64,425 |
| August 20, 2025 | 4.35 | 4.36 | 4.36 | 4.37 | 4.35 | 108,207 |
| August 19, 2025 | 4.33 | 4.33 | 4.33 | 4.35 | 4.33 | 1,656 |
| August 18, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.33 | 9,149 |
| August 15, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.3 | 1,830 |
| August 14, 2025 | 4.29 | 4.32 | 4.32 | 4.33 | 4.29 | 2,677 |
| August 13, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.27 | 2,975 |
| August 12, 2025 | 4.32 | 4.3 | 4.3 | 4.34 | 4.3 | 104,309 |
| August 11, 2025 | 4.34 | 4.33 | 4.33 | 4.35 | 4.32 | 58,305 |
| August 08, 2025 | 4.34 | 4.34 | 4.34 | 4.35 | 4.34 | 57,173 |
| August 07, 2025 | 4.35 | 4.34 | 4.34 | 4.36 | 4.34 | 1,687 |
| August 06, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.37 | 4,225 |
| August 05, 2025 | 4.36 | 4.38 | 4.38 | 4.41 | 4.36 | 5,089 |
| August 04, 2025 | 4.32 | 4.36 | 4.36 | 4.36 | 4.32 | 10,343 |
| August 01, 2025 | 4.39 | 4.32 | 4.32 | 4.39 | 4.32 | 4,788 |
| July 31, 2025 | 4.4 | 4.41 | 4.41 | 4.43 | 4.4 | 5,908 |
| July 30, 2025 | 4.32 | 4.39 | 4.39 | 4.41 | 4.32 | 5,754 |
| July 29, 2025 | 4.37 | 4.33 | 4.33 | 4.37 | 4.32 | 3,144 |
| July 28, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.31 | 5,381 |
| July 25, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.28 | 13,937 |
| July 24, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.28 | 808 |
| July 23, 2025 | 4.26 | 4.32 | 4.32 | 4.32 | 4.26 | 3,409 |
| July 22, 2025 | 4.32 | 4.27 | 4.27 | 4.33 | 4.27 | 2,339 |
| July 21, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.33 | 1,872 |
| July 18, 2025 | 4.39 | 4.36 | 4.36 | 4.39 | 4.36 | 4,559 |
| July 17, 2025 | 4.38 | 4.39 | 4.39 | 4.39 | 4.38 | 2,761 |
| July 16, 2025 | 4.48 | 4.43 | 4.34 | 4.49 | 4.43 | 2,761 |
| July 15, 2025 | 4.51 | 4.48 | 4.39 | 4.51 | 4.46 | 1,176 |
| July 14, 2025 | 4.53 | 4.51 | 4.42 | 4.53 | 4.5 | 1,000 |
| July 11, 2025 | 4.53 | 4.52 | 4.43 | 4.53 | 4.51 | 1,476 |
| July 10, 2025 | 4.52 | 4.53 | 4.45 | 4.53 | 4.51 | 7,092 |
| July 09, 2025 | 4.51 | 4.52 | 4.43 | 4.52 | 4.51 | 1,033 |
| July 08, 2025 | 4.52 | 4.52 | 4.43 | 4.53 | 4.52 | 1,230 |
| July 07, 2025 | 4.52 | 4.53 | 4.44 | 4.54 | 4.51 | 10,356 |
| July 04, 2025 | 4.5 | 4.48 | 4.39 | 4.5 | 4.48 | 3,019 |
| July 03, 2025 | 4.44 | 4.51 | 4.43 | 4.51 | 4.44 | 11,011 |
| July 02, 2025 | 4.44 | 4.44 | 4.36 | 4.44 | 4.42 | 19,003 |
| July 01, 2025 | 4.45 | 4.42 | 4.42 | 4.45 | 4.39 | 6,618 |
| June 30, 2025 | 4.46 | 4.46 | 4.46 | 4.49 | 4.46 | 1,148 |
| June 27, 2025 | 4.45 | 4.44 | 4.44 | 4.45 | 4.43 | 1,302 |
| June 26, 2025 | 4.39 | 4.44 | 4.44 | 4.44 | 4.39 | 4,929 |
| June 25, 2025 | 4.42 | 4.42 | 4.42 | 4.45 | 4.41 | 1,666 |
| June 24, 2025 | 4.4 | 4.43 | 4.43 | 4.44 | 4.39 | 553 |
| June 23, 2025 | 4.33 | 4.36 | 4.36 | 4.39 | 4.33 | 3,348 |
| June 20, 2025 | 4.31 | 4.33 | 4.33 | 4.35 | 4.31 | 12,288 |
| June 19, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.32 | 643 |
| June 18, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.32 | 15,825 |
| June 17, 2025 | 4.39 | 4.37 | 4.37 | 4.4 | 4.35 | 31,039 |
| June 16, 2025 | 4.37 | 4.42 | 4.42 | 4.42 | 4.37 | 10,885 |