4.00
-0.05(-1.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.1 | 4 | 4 | 4.1 | 3.89 | 4,591 |
| December 22, 2025 | 4.09 | 4.05 | 4.05 | 4.1 | 4.05 | 94 |
| December 19, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 80 |
| December 18, 2025 | 4.09 | 4.08 | 4.08 | 4.09 | 3.92 | 6,881 |
| December 17, 2025 | 4.02 | 4.06 | 4.06 | 4.06 | 4.02 | 259 |
| December 16, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 50 |
| December 15, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.11 | 3,706 |
| December 12, 2025 | 4.11 | 4.16 | 4.16 | 4.16 | 4.1 | 1,894 |
| December 11, 2025 | 4.02 | 4.09 | 4.09 | 4.09 | 4.02 | 213 |
| December 10, 2025 | 3.94 | 4.12 | 4.12 | 4.12 | 3.94 | 1,868 |
| December 09, 2025 | 3.9 | 4.14 | 4.14 | 4.18 | 3.9 | 494 |
| December 08, 2025 | 4.21 | 4.04 | 4.04 | 4.21 | 3.9 | 573 |
| December 05, 2025 | 4.09 | 4.05 | 4.05 | 4.1 | 4.05 | 1,667 |
| December 04, 2025 | 4.23 | 4 | 4 | 4.29 | 4 | 2,955 |
| December 03, 2025 | 4.24 | 4.2 | 4.2 | 4.24 | 4.2 | 74 |
| December 02, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 500 |
| December 01, 2025 | 4.31 | 4.22 | 4.22 | 4.31 | 4.22 | 839 |
| November 28, 2025 | 4.43 | 4.4 | 4.4 | 4.43 | 4.4 | 1,125 |
| November 27, 2025 | 4.26 | 4.14 | 4.14 | 4.26 | 4.1 | 328 |
| November 26, 2025 | 4.1 | 4.23 | 4.23 | 4.3 | 4.1 | 375 |
| November 25, 2025 | 4.29 | 4.12 | 4.12 | 4.29 | 4.12 | 287 |
| November 24, 2025 | 4.45 | 4.12 | 4.12 | 4.45 | 4.1 | 3,887 |
| November 21, 2025 | 4.39 | 4.4 | 4.4 | 4.4 | 4.22 | 1,648 |
| November 20, 2025 | 5.18 | 4.43 | 4.43 | 5.18 | 4.37 | 27,205 |
| November 19, 2025 | 5.38 | 5.3 | 5.3 | 5.38 | 5.2 | 609 |
| November 18, 2025 | 5.34 | 5.3 | 5.3 | 5.34 | 5.22 | 3,649 |
| November 17, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 14 |
| November 14, 2025 | 5.38 | 5.34 | 5.34 | 5.38 | 5.34 | 73 |
| November 13, 2025 | 5.26 | 5.3 | 5.3 | 5.3 | 5.26 | 116 |
| November 12, 2025 | 5.3 | 5.42 | 5.42 | 5.42 | 5.3 | 1,130 |
| November 11, 2025 | 5.48 | 5.42 | 5.42 | 5.58 | 5.4 | 795 |
| November 10, 2025 | 5.66 | 5.4 | 5.4 | 5.66 | 5.4 | 2,951 |
| November 07, 2025 | 5.58 | 5.66 | 5.66 | 5.76 | 5.58 | 175 |
| November 06, 2025 | 5.6 | 5.72 | 5.72 | 5.72 | 5.54 | 6,960 |
| November 05, 2025 | 5.78 | 5.76 | 5.76 | 5.78 | 5.76 | 909 |
| November 04, 2025 | 5.62 | 5.78 | 5.78 | 5.78 | 5.62 | 1,431 |
| November 03, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.6 | 392 |
| October 31, 2025 | 5.68 | 5.7 | 5.7 | 5.78 | 5.62 | 3,865 |
| October 30, 2025 | 5.66 | 5.78 | 5.78 | 5.78 | 5.66 | 4,007 |
| October 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 558 |
| October 28, 2025 | 5.66 | 5.78 | 5.78 | 5.78 | 5.66 | 695 |
| October 27, 2025 | 5.76 | 5.86 | 5.86 | 5.86 | 5.64 | 2,544 |
| October 24, 2025 | 5.68 | 5.76 | 5.76 | 5.76 | 5.64 | 1,867 |
| October 23, 2025 | 5.74 | 5.76 | 5.76 | 5.76 | 5.66 | 2,048 |
| October 22, 2025 | 5.76 | 5.68 | 5.68 | 5.76 | 5.68 | 1,736 |
| October 21, 2025 | 5.7 | 5.76 | 5.76 | 5.76 | 5.68 | 2,712 |
| October 20, 2025 | 5.7 | 5.76 | 5.76 | 5.76 | 5.7 | 1,019 |
| October 17, 2025 | 5.86 | 5.76 | 5.76 | 5.86 | 5.66 | 4,783 |
| October 16, 2025 | 5.74 | 5.8 | 5.8 | 5.86 | 5.64 | 7,463 |
| October 15, 2025 | 5.86 | 5.68 | 5.68 | 5.86 | 5.68 | 4,028 |
| October 14, 2025 | 5.86 | 5.78 | 5.78 | 5.86 | 5.64 | 10,096 |
| October 13, 2025 | 5.84 | 5.84 | 5.84 | 5.86 | 5.84 | 734 |
| October 10, 2025 | 5.86 | 5.76 | 5.76 | 5.86 | 5.7 | 1,975 |
| October 09, 2025 | 5.76 | 5.82 | 5.82 | 5.88 | 5.74 | 2,308 |
| October 08, 2025 | 5.74 | 5.84 | 5.84 | 5.86 | 5.7 | 3,577 |
| October 07, 2025 | 5.7 | 5.86 | 5.86 | 5.86 | 5.7 | 2,685 |
| October 06, 2025 | 5.72 | 5.86 | 5.86 | 5.86 | 5.7 | 5,317 |
| October 03, 2025 | 5.82 | 5.86 | 5.86 | 5.86 | 5.68 | 1,486 |
| October 02, 2025 | 5.7 | 5.74 | 5.74 | 5.84 | 5.68 | 6,087 |
| October 01, 2025 | 5.8 | 5.78 | 5.78 | 5.8 | 5.7 | 920 |