2.26
+0.0155(+0.69%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2.26 | 2.26 | 2.26 | 2.27 | 2.25 | 162,149 |
September 25, 2025 | 2.3 | 2.25 | 2.25 | 2.3 | 2.25 | 274,954 |
September 24, 2025 | 2.28 | 2.28 | 2.28 | 2.3 | 2.28 | 312,541 |
September 23, 2025 | 2.28 | 2.29 | 2.29 | 2.31 | 2.27 | 372,682 |
September 22, 2025 | 2.25 | 2.28 | 2.28 | 2.28 | 2.24 | 316,703 |
September 19, 2025 | 2.26 | 2.25 | 2.25 | 2.26 | 2.25 | 148,835 |
September 18, 2025 | 2.25 | 2.25 | 2.25 | 2.26 | 2.25 | 263,775 |
September 17, 2025 | 2.26 | 2.25 | 2.25 | 2.27 | 2.24 | 123,156 |
September 16, 2025 | 2.3 | 2.25 | 2.25 | 2.3 | 2.25 | 155,173 |
September 15, 2025 | 2.3 | 2.31 | 2.31 | 2.31 | 2.29 | 1.16M |
September 12, 2025 | 2.27 | 2.29 | 2.29 | 2.3 | 2.27 | 168,974 |
September 11, 2025 | 2.26 | 2.28 | 2.28 | 2.28 | 2.26 | 283,584 |
September 10, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | 177,891 |
September 09, 2025 | 2.26 | 2.25 | 2.25 | 2.26 | 2.24 | 149,356 |
September 08, 2025 | 2.26 | 2.25 | 2.25 | 2.27 | 2.24 | 254,219 |
September 05, 2025 | 2.28 | 2.25 | 2.25 | 2.28 | 2.24 | 299,729 |
September 04, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.26 | 222,726 |
September 03, 2025 | 2.23 | 2.27 | 2.27 | 2.27 | 2.22 | 246,715 |
September 02, 2025 | 2.26 | 2.22 | 2.22 | 2.26 | 2.22 | 258,789 |
September 01, 2025 | 2.24 | 2.27 | 2.27 | 2.27 | 2.24 | 311,729 |
August 29, 2025 | 2.26 | 2.24 | 2.24 | 2.27 | 2.23 | 303,988 |
August 28, 2025 | 2.3 | 2.27 | 2.27 | 2.31 | 2.25 | 785,266 |
August 27, 2025 | 2.31 | 2.3 | 2.3 | 2.33 | 2.29 | 557,952 |
August 26, 2025 | 2.34 | 2.31 | 2.31 | 2.35 | 2.3 | 363,229 |
August 25, 2025 | 2.35 | 2.36 | 2.36 | 2.37 | 2.34 | 430,049 |
August 22, 2025 | 2.35 | 2.36 | 2.36 | 2.36 | 2.35 | 111,021 |
August 21, 2025 | 2.35 | 2.35 | 2.35 | 2.36 | 2.35 | 252,783 |
August 20, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.34 | 232,504 |
August 19, 2025 | 2.36 | 2.35 | 2.35 | 2.36 | 2.35 | 210,761 |
August 18, 2025 | 2.4 | 2.35 | 2.35 | 2.4 | 2.35 | 356,762 |
August 15, 2025 | 2.4 | 2.41 | 2.41 | 2.41 | 2.39 | 403,362 |
August 14, 2025 | 2.39 | 2.39 | 2.39 | 2.4 | 2.39 | 157,819 |
August 13, 2025 | 2.38 | 2.39 | 2.39 | 2.39 | 2.37 | 352,434 |
August 12, 2025 | 2.37 | 2.39 | 2.39 | 2.39 | 2.37 | 414,907 |
August 11, 2025 | 2.34 | 2.37 | 2.37 | 2.37 | 2.33 | 483,489 |
August 08, 2025 | 2.33 | 2.33 | 2.33 | 2.34 | 2.31 | 441,070 |
August 07, 2025 | 2.3 | 2.33 | 2.33 | 2.34 | 2.29 | 480,639 |
August 06, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.26 | 491,566 |
August 05, 2025 | 2.27 | 2.29 | 2.29 | 2.3 | 2.27 | 634,473 |
August 04, 2025 | 2.22 | 2.27 | 2.27 | 2.27 | 2.21 | 431,889 |
August 01, 2025 | 2.23 | 2.21 | 2.21 | 2.24 | 2.2 | 314,401 |
July 31, 2025 | 2.23 | 2.24 | 2.24 | 2.25 | 2.23 | 133,387 |
July 30, 2025 | 2.22 | 2.23 | 2.23 | 2.23 | 2.22 | 207,329 |
July 29, 2025 | 2.19 | 2.22 | 2.22 | 2.23 | 2.19 | 255,009 |
July 28, 2025 | 2.23 | 2.2 | 2.2 | 2.24 | 2.19 | 220,727 |
July 25, 2025 | 2.22 | 2.22 | 2.22 | 2.23 | 2.21 | 169,028 |
July 24, 2025 | 2.23 | 2.23 | 2.23 | 2.24 | 2.22 | 80,309 |
July 23, 2025 | 2.23 | 2.22 | 2.22 | 2.24 | 2.22 | 73,865 |
July 22, 2025 | 2.22 | 2.21 | 2.21 | 2.22 | 2.19 | 318,354 |
July 21, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.22 | 185,816 |
July 18, 2025 | 2.26 | 2.23 | 2.23 | 2.26 | 2.23 | 245,921 |
July 17, 2025 | 2.21 | 2.25 | 2.25 | 2.25 | 2.21 | 84,863 |
July 16, 2025 | 2.2 | 2.2 | 2.2 | 2.22 | 2.19 | 255,886 |
July 15, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.2 | 339,562 |
July 14, 2025 | 2.19 | 2.2 | 2.2 | 2.2 | 2.18 | 202,875 |
July 11, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.2 | 440,256 |
July 10, 2025 | 2.22 | 2.21 | 2.21 | 2.22 | 2.2 | 393,478 |
July 09, 2025 | 2.19 | 2.2 | 2.2 | 2.22 | 2.18 | 447,461 |
July 08, 2025 | 2.16 | 2.19 | 2.19 | 2.19 | 2.15 | 447,835 |
July 07, 2025 | 2.15 | 2.17 | 2.17 | 2.17 | 2.14 | 209,433 |