4.19
+0.02(+0.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.2 | 4.17 | 4.17 | 4.25 | 4.14 | 75,657 |
| August 15, 2025 | 3.87 | 4.09 | 4.09 | 4.13 | 3.85 | 29,025 |
| August 14, 2025 | 3.91 | 3.83 | 3.83 | 3.92 | 3.74 | 34,255 |
| August 13, 2025 | 3.94 | 3.92 | 3.92 | 3.99 | 3.89 | 29,207 |
| August 12, 2025 | 4.11 | 3.87 | 3.87 | 4.12 | 3.81 | 53,375 |
| August 11, 2025 | 4.13 | 4.21 | 4.21 | 4.3 | 4.13 | 26,423 |
| August 08, 2025 | 4.08 | 4.17 | 4.17 | 4.18 | 4.02 | 26,874 |
| August 07, 2025 | 3.95 | 4 | 4 | 4.05 | 3.94 | 23,265 |
| August 06, 2025 | 3.94 | 3.94 | 3.94 | 4.05 | 3.88 | 16,257 |
| August 05, 2025 | 4.01 | 3.9 | 3.9 | 4.08 | 3.85 | 30,802 |
| August 04, 2025 | 4.14 | 4.01 | 4.01 | 4.31 | 3.96 | 47,223 |
| August 01, 2025 | 4.18 | 4.32 | 4.32 | 4.36 | 4.09 | 43,888 |
| July 31, 2025 | 3.91 | 4.26 | 4.26 | 4.35 | 3.82 | 62,730 |
| July 30, 2025 | 4.08 | 3.95 | 3.95 | 4.08 | 3.92 | 44,759 |
| July 29, 2025 | 4.1 | 4.08 | 4.08 | 4.26 | 4.06 | 22,951 |
| July 28, 2025 | 4.16 | 4.18 | 4.18 | 4.31 | 4.14 | 196,386 |
| July 25, 2025 | 4.1 | 4.22 | 4.22 | 4.33 | 4.07 | 78,710 |
| July 24, 2025 | 4.19 | 4.13 | 4.13 | 4.26 | 4 | 103,938 |
| July 23, 2025 | 4.33 | 4.21 | 4.21 | 4.48 | 4.11 | 352,690 |
| July 22, 2025 | 3.94 | 4.3 | 4.3 | 4.34 | 3.91 | 309,786 |
| July 21, 2025 | 3.76 | 3.85 | 3.85 | 4.01 | 3.76 | 51,020 |
| July 18, 2025 | 3.68 | 3.78 | 3.78 | 3.91 | 3.67 | 115,533 |
| July 17, 2025 | 3.53 | 3.78 | 3.78 | 3.88 | 3.53 | 89,686 |
| July 16, 2025 | 3.66 | 3.49 | 3.49 | 3.69 | 3.4 | 68,071 |
| July 15, 2025 | 3.6 | 3.65 | 3.65 | 3.68 | 3.57 | 283,201 |
| July 14, 2025 | 3.49 | 3.6 | 3.6 | 3.61 | 3.45 | 95,809 |
| July 11, 2025 | 3.23 | 3.32 | 3.32 | 3.45 | 3.18 | 64,310 |
| July 10, 2025 | 2.96 | 3.18 | 3.18 | 3.18 | 2.96 | 31,673 |
| July 09, 2025 | 2.95 | 2.96 | 2.96 | 3.04 | 2.94 | 22,731 |
| July 08, 2025 | 2.85 | 2.96 | 2.96 | 3.01 | 2.85 | 21,910 |
| July 07, 2025 | 2.89 | 2.9 | 2.9 | 2.98 | 2.89 | 95,601 |
| July 04, 2025 | 2.99 | 2.95 | 2.95 | 2.99 | 2.89 | 12,836 |
| July 03, 2025 | 2.9 | 2.97 | 2.97 | 3.01 | 2.9 | 17,906 |
| July 02, 2025 | 2.93 | 2.94 | 2.94 | 3.01 | 2.92 | 53,688 |
| July 01, 2025 | 2.97 | 3 | 3 | 3 | 2.91 | 20,318 |
| June 30, 2025 | 2.99 | 2.92 | 2.92 | 2.99 | 2.99 | 51,396 |
| June 27, 2025 | 2.89 | 2.97 | 2.97 | 3.03 | 2.86 | 45,557 |
| June 26, 2025 | 2.93 | 2.92 | 2.92 | 3 | 2.9 | 57,138 |
| June 25, 2025 | 3.03 | 2.96 | 2.96 | 3.09 | 2.95 | 41,739 |
| June 24, 2025 | 2.98 | 3 | 3 | 3.08 | 2.96 | 121,873 |
| June 23, 2025 | 2.92 | 2.97 | 2.97 | 3.02 | 2.88 | 13,254 |
| June 20, 2025 | 2.93 | 2.97 | 2.97 | 3.03 | 2.92 | 26,950 |
| June 19, 2025 | 2.99 | 2.98 | 2.98 | 3.03 | 2.88 | 55,457 |
| June 18, 2025 | 2.95 | 2.97 | 2.97 | 3.03 | 2.94 | 36,338 |
| June 17, 2025 | 3.02 | 3 | 3 | 3.09 | 2.98 | 10,077 |
| June 16, 2025 | 3.03 | 3.04 | 3.04 | 3.11 | 2.98 | 16,245 |
| June 13, 2025 | 3.06 | 3.03 | 3.03 | 3.09 | 2.96 | 81,163 |
| June 12, 2025 | 3.18 | 3.13 | 3.13 | 3.22 | 3.11 | 51,485 |
| June 11, 2025 | 3.25 | 3.3 | 3.3 | 3.38 | 3.25 | 18,274 |
| June 10, 2025 | 3.14 | 3.29 | 3.29 | 3.34 | 3.12 | 35,432 |
| June 09, 2025 | 3.1 | 3.2 | 3.2 | 3.23 | 3.1 | 24,818 |
| June 06, 2025 | 3 | 3.16 | 3.16 | 3.24 | 3 | 22,527 |
| June 05, 2025 | 3.19 | 3.11 | 3.11 | 3.27 | 3.09 | 46,690 |
| June 04, 2025 | 3.11 | 3.31 | 3.31 | 3.4 | 3.09 | 54,509 |
| June 03, 2025 | 3.06 | 3.11 | 3.11 | 3.2 | 2.92 | 110,172 |
| June 02, 2025 | 3.09 | 3.13 | 3.13 | 3.19 | 3.03 | 28,415 |
| May 30, 2025 | 3.16 | 3.1 | 3.1 | 3.21 | 3.1 | 71,248 |
| May 29, 2025 | 3.3 | 3.29 | 3.29 | 3.37 | 3.29 | 19,998 |
| May 28, 2025 | 3.2 | 3.3 | 3.3 | 3.3 | 3.2 | 29,838 |
| May 27, 2025 | 3.22 | 3.24 | 3.24 | 3.3 | 3.22 | 71,191 |
