3.79
+0.0045(+0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.83 | 3.79 | 3.79 | 3.83 | 3.78 | 969,273 |
| October 16, 2025 | 3.82 | 3.79 | 3.79 | 3.82 | 3.79 | 351,947 |
| October 15, 2025 | 3.8 | 3.8 | 3.8 | 3.81 | 3.79 | 275,289 |
| October 14, 2025 | 3.79 | 3.77 | 3.77 | 3.79 | 3.77 | 55,685 |
| October 13, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 50,671 |
| October 10, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.76 | 307,760 |
| October 09, 2025 | 3.77 | 3.76 | 3.76 | 3.77 | 3.76 | 40,807 |
| October 08, 2025 | 3.76 | 3.77 | 3.77 | 3.77 | 3.76 | 2,327 |
| October 07, 2025 | 3.76 | 3.77 | 3.77 | 3.77 | 3.76 | 31,314 |
| October 06, 2025 | 3.8 | 3.77 | 3.77 | 3.8 | 3.76 | 156,762 |
| October 03, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 21,821 |
| October 02, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | 45,835 |
| October 01, 2025 | 3.77 | 3.77 | 3.77 | 3.78 | 3.75 | 78,125 |
| September 30, 2025 | 3.78 | 3.76 | 3.76 | 3.78 | 3.76 | 68,208 |
| September 29, 2025 | 3.76 | 3.77 | 3.77 | 3.77 | 3.76 | 48,193 |
| September 26, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 5,791 |
| September 25, 2025 | 3.76 | 3.74 | 3.74 | 3.76 | 3.73 | 152,181 |
| September 24, 2025 | 3.77 | 3.76 | 3.76 | 3.77 | 3.76 | 28,248 |
| September 23, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.76 | 44,823 |
| September 22, 2025 | 3.77 | 3.76 | 3.76 | 3.77 | 3.76 | 42,679 |
| September 19, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 27,825 |
| September 18, 2025 | 3.77 | 3.77 | 3.77 | 3.79 | 3.77 | 18,660 |
| September 17, 2025 | 3.8 | 3.79 | 3.79 | 3.8 | 3.79 | 78,941 |
| September 16, 2025 | 3.8 | 3.79 | 3.79 | 3.8 | 3.79 | 4,958 |
| September 15, 2025 | 3.76 | 3.8 | 3.8 | 3.8 | 3.76 | 56,986 |
| September 12, 2025 | 3.79 | 3.78 | 3.78 | 3.79 | 3.78 | 185,340 |
| September 11, 2025 | 3.77 | 3.79 | 3.79 | 3.79 | 3.77 | 19,830 |
| September 10, 2025 | 3.81 | 3.82 | 3.77 | 3.82 | 3.8 | 24,968 |
| September 09, 2025 | 3.8 | 3.8 | 3.8 | 3.81 | 3.8 | 41,631 |
| September 08, 2025 | 3.78 | 3.81 | 3.81 | 3.82 | 3.78 | 22,055 |
| September 05, 2025 | 3.78 | 3.8 | 3.8 | 3.8 | 3.78 | 11,992 |
| September 04, 2025 | 3.75 | 3.76 | 3.76 | 3.77 | 3.75 | 495,189 |
| September 03, 2025 | 3.73 | 3.75 | 3.75 | 3.75 | 3.73 | 42,961 |
| September 02, 2025 | 3.73 | 3.72 | 3.72 | 3.73 | 3.72 | 279,762 |
| September 01, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.73 | 91,082 |
| August 29, 2025 | 3.75 | 3.74 | 3.74 | 3.76 | 3.74 | 20,467 |
| August 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 20,878 |
| August 27, 2025 | 3.75 | 3.74 | 3.74 | 3.75 | 3.74 | 484,282 |
| August 26, 2025 | 3.76 | 3.74 | 3.74 | 3.76 | 3.74 | 138,762 |
| August 22, 2025 | 3.73 | 3.76 | 3.76 | 3.76 | 3.73 | 16,310 |
| August 21, 2025 | 3.74 | 3.73 | 3.73 | 3.74 | 3.73 | 10,801 |
| August 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 12,717 |
| August 19, 2025 | 3.76 | 3.74 | 3.74 | 3.76 | 3.74 | 47,765 |
| August 18, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3,286 |
| August 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 6,898 |
| August 14, 2025 | 3.77 | 3.75 | 3.75 | 3.77 | 3.75 | 555,773 |
| August 13, 2025 | 3.74 | 3.76 | 3.76 | 3.76 | 3.74 | 32,595 |
| August 12, 2025 | 3.74 | 3.73 | 3.73 | 3.75 | 3.73 | 95,084 |
| August 11, 2025 | 3.75 | 3.73 | 3.73 | 3.75 | 3.73 | 8,546 |
| August 08, 2025 | 3.77 | 3.74 | 3.74 | 3.77 | 3.74 | 14,118 |
| August 07, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 483,649 |
| August 06, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 7,483 |
| August 05, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.74 | 32,845 |
| August 04, 2025 | 3.73 | 3.74 | 3.74 | 3.75 | 3.73 | 78,138 |
| August 01, 2025 | 3.71 | 3.74 | 3.74 | 3.74 | 3.7 | 70,165 |
| July 31, 2025 | 3.73 | 3.72 | 3.72 | 3.73 | 3.71 | 40,776 |
| July 30, 2025 | 3.72 | 3.71 | 3.71 | 3.73 | 3.71 | 513,921 |
| July 29, 2025 | 3.7 | 3.72 | 3.72 | 3.72 | 3.7 | 12,934 |
| July 28, 2025 | 3.71 | 3.7 | 3.7 | 3.72 | 3.7 | 18,857 |
| July 25, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 32,214 |