4.35
-0.005(-0.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.26 | 4.35 | 4.33 | 4.35 | 4.2 | 50,566 |
| December 03, 2025 | 4.26 | 4.1 | 4.1 | 4.31 | 4.05 | 65,363 |
| December 02, 2025 | 4.46 | 4.35 | 4.35 | 4.48 | 4.32 | 38,328 |
| December 01, 2025 | 4.81 | 4.49 | 4.49 | 4.81 | 4.41 | 59,685 |
| November 28, 2025 | 4.85 | 4.77 | 4.77 | 4.86 | 4.7 | 23,039 |
| November 27, 2025 | 4.77 | 4.88 | 4.88 | 4.92 | 4.74 | 11,243 |
| November 26, 2025 | 4.76 | 4.62 | 4.62 | 4.89 | 4.57 | 7,385 |
| November 25, 2025 | 5.19 | 4.78 | 4.78 | 5.25 | 4.67 | 52,640 |
| November 24, 2025 | 4.97 | 5.08 | 5.08 | 5.08 | 4.95 | 39,942 |
| November 21, 2025 | 4.76 | 4.85 | 4.85 | 4.93 | 4.55 | 77,712 |
| November 20, 2025 | 4.96 | 4.7 | 4.7 | 5.08 | 4.66 | 60,228 |
| November 19, 2025 | 5.15 | 5.01 | 5.01 | 5.2 | 4.98 | 23,827 |
| November 18, 2025 | 5.2 | 5.17 | 5.17 | 5.26 | 5.02 | 22,945 |
| November 17, 2025 | 5.46 | 5.28 | 5.28 | 5.48 | 5.19 | 62,070 |
| November 14, 2025 | 5.39 | 5.43 | 5.43 | 5.43 | 5.08 | 31,659 |
| November 13, 2025 | 5.63 | 5.26 | 5.26 | 5.63 | 5.26 | 29,566 |
| November 12, 2025 | 5.69 | 5.52 | 5.52 | 5.71 | 5.5 | 37,977 |
| November 11, 2025 | 6.02 | 5.71 | 5.71 | 6.06 | 5.71 | 8,379 |
| November 10, 2025 | 5.95 | 5.77 | 5.77 | 6.07 | 5.76 | 10,418 |
| November 07, 2025 | 6.21 | 5.98 | 5.98 | 6.26 | 5.79 | 64,865 |
| November 06, 2025 | 6.4 | 6.21 | 6.21 | 6.52 | 6.17 | 59,218 |
| November 05, 2025 | 6.43 | 6.35 | 6.35 | 6.43 | 6.24 | 16,809 |
| November 04, 2025 | 6.26 | 6.2 | 6.2 | 6.38 | 6.16 | 20,433 |
| November 03, 2025 | 6.32 | 6.4 | 6.4 | 6.51 | 6.27 | 30,107 |
| October 31, 2025 | 6.05 | 6.26 | 6.26 | 6.31 | 5.94 | 51,376 |
| October 30, 2025 | 6.08 | 6.12 | 6.12 | 6.25 | 6.03 | 23,984 |
| October 29, 2025 | 6.03 | 6.14 | 6.14 | 6.3 | 6.03 | 16,542 |
| October 28, 2025 | 6 | 6.1 | 6.1 | 6.11 | 6 | 18,567 |
| October 27, 2025 | 6.01 | 6.03 | 6.03 | 6.15 | 5.95 | 34,896 |
| October 24, 2025 | 5.93 | 5.93 | 5.93 | 6.04 | 5.8 | 12,560 |
| October 23, 2025 | 5.83 | 5.93 | 5.93 | 6.04 | 5.83 | 28,878 |
| October 22, 2025 | 6.01 | 5.86 | 5.86 | 6.08 | 5.76 | 34,554 |
| October 21, 2025 | 5.99 | 5.86 | 5.86 | 6.03 | 5.86 | 25,430 |
| October 20, 2025 | 5.78 | 6.04 | 6.04 | 6.08 | 5.72 | 32,761 |
| October 17, 2025 | 5.59 | 5.77 | 5.77 | 5.8 | 5.43 | 68,731 |
| October 16, 2025 | 5.29 | 5.8 | 5.8 | 5.87 | 5.21 | 104,300 |
| October 15, 2025 | 5.9 | 5.89 | 5.89 | 6.04 | 5.79 | 44,223 |
| October 14, 2025 | 6.09 | 5.89 | 5.89 | 6.15 | 5.85 | 48,563 |
| October 13, 2025 | 6.07 | 6.21 | 6.21 | 6.22 | 6 | 53,570 |
| October 10, 2025 | 6.5 | 5.74 | 5.74 | 6.52 | 5.72 | 85,604 |
| October 09, 2025 | 6.76 | 6.47 | 6.47 | 6.76 | 6.41 | 33,350 |
| October 08, 2025 | 6.48 | 6.74 | 6.74 | 6.75 | 6.47 | 38,166 |
| October 07, 2025 | 6.55 | 6.44 | 6.44 | 6.61 | 6.23 | 29,735 |
| October 06, 2025 | 6.49 | 6.51 | 6.51 | 6.7 | 6.44 | 29,735 |
| October 03, 2025 | 6.62 | 6.53 | 6.53 | 6.64 | 6.38 | 65,952 |
| October 02, 2025 | 6.66 | 6.73 | 6.73 | 6.82 | 6.54 | 51,317 |
| October 01, 2025 | 6.39 | 6.48 | 6.48 | 6.67 | 6.38 | 57,850 |
| September 30, 2025 | 6.18 | 6.49 | 6.49 | 6.62 | 6.15 | 69,465 |
| September 29, 2025 | 6.06 | 6.1 | 6.1 | 6.17 | 5.88 | 45,064 |
| September 26, 2025 | 6.42 | 6.01 | 6.01 | 6.42 | 5.93 | 56,921 |
| September 25, 2025 | 6.16 | 6.42 | 6.42 | 6.56 | 5.99 | 49,777 |
| September 24, 2025 | 6.03 | 6.06 | 6.06 | 6.25 | 5.94 | 91,394 |
| September 23, 2025 | 5.85 | 5.85 | 5.85 | 6.08 | 5.66 | 38,055 |
| September 22, 2025 | 6.29 | 5.87 | 5.87 | 6.29 | 5.75 | 75,569 |
| September 19, 2025 | 6.36 | 6.3 | 6.3 | 6.45 | 6.26 | 21,993 |
| September 18, 2025 | 6.07 | 6.28 | 6.28 | 6.31 | 5.99 | 62,560 |
| September 17, 2025 | 6.08 | 6.32 | 6.32 | 6.33 | 6.03 | 62,355 |
| September 16, 2025 | 5.49 | 5.88 | 5.88 | 5.97 | 5.48 | 61,801 |
| September 15, 2025 | 5.49 | 5.56 | 5.56 | 5.75 | 5.41 | 93,183 |
| September 12, 2025 | 5.22 | 5.3 | 5.3 | 5.33 | 5.05 | 55,675 |