4.73
-0.06(-1.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.72 | 4.79 | 4.79 | 4.8 | 4.7 | 14,310 |
| August 14, 2025 | 4.71 | 4.73 | 4.73 | 4.78 | 4.71 | 24,603 |
| August 13, 2025 | 4.89 | 4.52 | 4.52 | 4.89 | 4.46 | 24,603 |
| August 12, 2025 | 4.83 | 4.89 | 4.89 | 4.9 | 4.83 | 21,367 |
| August 11, 2025 | 5.04 | 4.8 | 4.8 | 5.04 | 4.8 | 8,123 |
| August 08, 2025 | 4.99 | 5 | 5 | 5 | 4.99 | 281 |
| August 07, 2025 | 4.89 | 4.99 | 4.99 | 4.99 | 4.85 | 2,384 |
| August 06, 2025 | 4.9 | 4.99 | 4.99 | 4.99 | 4.9 | 9,918 |
| August 05, 2025 | 4.86 | 4.87 | 4.87 | 4.93 | 4.86 | 500 |
| August 04, 2025 | 4.92 | 4.93 | 4.93 | 4.93 | 4.92 | 1,380 |
| August 01, 2025 | 4.8 | 5 | 5 | 5 | 4.8 | 6,182 |
| July 31, 2025 | 4.82 | 4.84 | 4.84 | 4.85 | 4.82 | 8,666 |
| July 30, 2025 | 4.87 | 4.83 | 4.83 | 4.87 | 4.8 | 4,284 |
| July 29, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 20 |
| July 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 676 |
| July 25, 2025 | 4.86 | 4.87 | 4.87 | 4.88 | 4.86 | 54 |
| July 24, 2025 | 4.8 | 4.86 | 4.86 | 4.86 | 4.8 | 4,405 |
| July 23, 2025 | 4.89 | 4.86 | 4.86 | 4.89 | 4.86 | 890 |
| July 22, 2025 | 4.81 | 4.88 | 4.88 | 4.88 | 4.81 | 10 |
| July 21, 2025 | 4.94 | 4.88 | 4.88 | 4.94 | 4.8 | 5,629 |
| July 18, 2025 | 4.84 | 4.89 | 4.89 | 4.89 | 4.84 | 1,600 |
| July 17, 2025 | 4.94 | 4.88 | 4.88 | 4.95 | 4.83 | 4,511 |
| July 16, 2025 | 4.83 | 4.89 | 4.89 | 4.89 | 4.83 | 740 |
| July 15, 2025 | 4.82 | 4.87 | 4.87 | 4.95 | 4.81 | 9,073 |
| July 14, 2025 | 4.92 | 4.88 | 4.88 | 4.92 | 4.82 | 4,135 |
| July 11, 2025 | 4.85 | 4.9 | 4.9 | 4.91 | 4.85 | 700 |
| July 10, 2025 | 4.95 | 4.79 | 4.79 | 4.95 | 4.79 | 1,251 |
| July 09, 2025 | 4.95 | 4.79 | 4.79 | 4.95 | 4.79 | 8,881 |
| July 08, 2025 | 4.94 | 4.89 | 4.89 | 4.95 | 4.89 | 1,270 |
| July 07, 2025 | 4.94 | 4.91 | 4.91 | 4.94 | 4.87 | 1,358 |
| July 04, 2025 | 5 | 4.9 | 4.9 | 5 | 4.83 | 13,420 |
| July 03, 2025 | 4.78 | 5 | 5 | 5 | 4.78 | 1,785 |
| July 02, 2025 | 4.86 | 4.9 | 4.9 | 4.9 | 4.86 | 374 |
| July 01, 2025 | 4.94 | 4.89 | 4.89 | 4.94 | 4.73 | 5,057 |
| June 30, 2025 | 4.97 | 4.86 | 4.86 | 4.97 | 4.73 | 3,783 |
| June 27, 2025 | 4.74 | 4.84 | 4.84 | 4.84 | 4.66 | 9,698 |
| June 26, 2025 | 4.88 | 4.78 | 4.78 | 4.88 | 4.73 | 4,149 |
| June 25, 2025 | 4.9 | 4.84 | 4.84 | 4.9 | 4.84 | 3,239 |
| June 24, 2025 | 4.85 | 4.93 | 4.93 | 4.93 | 4.85 | 2,243 |
| June 23, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 14,272 |
| June 20, 2025 | 5.08 | 4.9 | 4.9 | 5.12 | 4.9 | 14,272 |
| June 19, 2025 | 5.1 | 5.14 | 5.14 | 5.14 | 5.1 | 3,000 |
| June 18, 2025 | 5.2 | 5.24 | 5.24 | 5.24 | 5.2 | 500 |
| June 17, 2025 | 5.3 | 5.22 | 5.22 | 5.3 | 5.18 | 1,388 |
| June 16, 2025 | 5.58 | 5.3 | 5.3 | 5.58 | 5.2 | 7,023 |
| June 13, 2025 | 5.64 | 5.52 | 5.52 | 5.64 | 5.38 | 20,286 |
| June 12, 2025 | 5.68 | 5.62 | 5.62 | 5.8 | 5.6 | 24,982 |
| June 11, 2025 | 5.6 | 5.68 | 5.68 | 5.68 | 5.56 | 15,663 |
| June 10, 2025 | 5.58 | 5.68 | 5.68 | 5.68 | 5.56 | 36,027 |
| June 09, 2025 | 5.48 | 5.48 | 5.48 | 5.58 | 5.48 | 15,311 |
| June 06, 2025 | 5.48 | 5.42 | 5.42 | 5.48 | 5.42 | 6,467 |
| June 05, 2025 | 5.42 | 5.42 | 5.42 | 5.46 | 5.42 | 1,047 |
| June 04, 2025 | 5.32 | 5.46 | 5.46 | 5.46 | 5.32 | 1,000 |
| June 03, 2025 | 5.42 | 5.32 | 5.32 | 5.48 | 5.32 | 2,615 |
| June 02, 2025 | 5.3 | 5.4 | 5.4 | 5.44 | 5.3 | 1,393 |
| May 30, 2025 | 5.36 | 5.4 | 5.4 | 5.4 | 5.34 | 2,797 |
| May 29, 2025 | 5.48 | 5.46 | 5.46 | 5.48 | 5.46 | 180 |
| May 28, 2025 | 5.46 | 5.44 | 5.44 | 5.46 | 5.44 | 1,602 |
| May 27, 2025 | 5.36 | 5.44 | 5.44 | 5.46 | 5.36 | 2,109 |
| May 26, 2025 | 5.42 | 5.4 | 5.4 | 5.42 | 5.4 | 250 |
