3.59
-0.021(-0.58%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.58 | 3.61 | 3.61 | 3.63 | 3.58 | 400,906 |
| August 14, 2025 | 3.58 | 3.56 | 3.56 | 3.59 | 3.53 | 174,002 |
| August 13, 2025 | 3.57 | 3.57 | 3.57 | 3.58 | 3.55 | 130,399 |
| August 12, 2025 | 3.53 | 3.56 | 3.56 | 3.56 | 3.52 | 120,868 |
| August 11, 2025 | 3.54 | 3.53 | 3.53 | 3.55 | 3.51 | 256,210 |
| August 08, 2025 | 3.53 | 3.54 | 3.54 | 3.55 | 3.52 | 102,980 |
| August 07, 2025 | 3.52 | 3.53 | 3.53 | 3.56 | 3.51 | 259,322 |
| August 06, 2025 | 3.53 | 3.53 | 3.53 | 3.54 | 3.5 | 101,517 |
| August 05, 2025 | 3.51 | 3.53 | 3.53 | 3.55 | 3.51 | 139,466 |
| August 04, 2025 | 3.5 | 3.55 | 3.55 | 3.55 | 3.5 | 271,415 |
| August 01, 2025 | 3.55 | 3.47 | 3.47 | 3.56 | 3.46 | 532,701 |
| July 31, 2025 | 3.6 | 3.6 | 3.6 | 3.63 | 3.56 | 143,328 |
| July 30, 2025 | 3.61 | 3.59 | 3.59 | 3.63 | 3.57 | 458,764 |
| July 29, 2025 | 3.62 | 3.59 | 3.59 | 3.64 | 3.59 | 441,415 |
| July 28, 2025 | 3.71 | 3.66 | 3.66 | 3.73 | 3.66 | 387,950 |
| July 25, 2025 | 3.66 | 3.69 | 3.65 | 3.72 | 3.64 | 582,342 |
| July 24, 2025 | 3.85 | 3.76 | 3.72 | 3.85 | 3.7 | 520,635 |
| July 23, 2025 | 3.83 | 3.81 | 3.81 | 3.85 | 3.73 | 1.22M |
| July 22, 2025 | 4.09 | 4.08 | 4.08 | 4.13 | 4.06 | 232,594 |
| July 21, 2025 | 4.14 | 4.09 | 4.09 | 4.14 | 4.08 | 182,905 |
| July 18, 2025 | 4.11 | 4.13 | 4.13 | 4.14 | 4.1 | 229,689 |
| July 17, 2025 | 4.14 | 4.16 | 4.16 | 4.24 | 4.12 | 433,590 |
| July 16, 2025 | 4.13 | 4.08 | 4.08 | 4.14 | 4.07 | 366,436 |
| July 15, 2025 | 4.25 | 4.11 | 4.11 | 4.25 | 4.1 | 624,755 |
| July 14, 2025 | 4.25 | 4.28 | 4.28 | 4.28 | 4.25 | 264,978 |
| July 11, 2025 | 4.28 | 4.26 | 4.26 | 4.31 | 4.25 | 493,044 |
| July 10, 2025 | 4.39 | 4.36 | 4.36 | 4.4 | 4.34 | 356,912 |
| July 09, 2025 | 4.42 | 4.34 | 4.34 | 4.43 | 4.31 | 401,043 |
| July 08, 2025 | 4.4 | 4.42 | 4.42 | 4.44 | 4.4 | 270,112 |
| July 07, 2025 | 4.37 | 4.43 | 4.43 | 4.43 | 4.37 | 273,165 |
| July 04, 2025 | 4.38 | 4.39 | 4.39 | 4.39 | 4.36 | 76,804 |
| July 03, 2025 | 4.38 | 4.4 | 4.4 | 4.4 | 4.33 | 163,076 |
| July 02, 2025 | 4.4 | 4.42 | 4.42 | 4.45 | 4.4 | 168,096 |
| July 01, 2025 | 4.37 | 4.4 | 4.4 | 4.42 | 4.35 | 248,731 |
| June 30, 2025 | 4.44 | 4.41 | 4.41 | 4.5 | 4.38 | 94,469 |
| June 27, 2025 | 4.4 | 4.4 | 4.4 | 4.43 | 4.37 | 118,063 |
| June 26, 2025 | 4.42 | 4.36 | 4.36 | 4.42 | 4.26 | 500,527 |
| June 25, 2025 | 4.48 | 4.46 | 4.46 | 4.49 | 4.45 | 295,258 |
| June 24, 2025 | 4.52 | 4.52 | 4.52 | 4.54 | 4.49 | 252,707 |
| June 23, 2025 | 4.4 | 4.44 | 4.44 | 4.47 | 4.38 | 324,677 |
| June 20, 2025 | 4.45 | 4.46 | 4.46 | 4.49 | 4.43 | 46,217 |
| June 19, 2025 | 4.48 | 4.41 | 4.41 | 4.48 | 4.41 | 140,081 |
| June 18, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.41 | 171,258 |
| June 17, 2025 | 4.6 | 4.5 | 4.5 | 4.6 | 4.49 | 287,413 |
| June 16, 2025 | 4.53 | 4.63 | 4.63 | 4.64 | 4.51 | 234,704 |
| June 13, 2025 | 4.5 | 4.51 | 4.51 | 4.53 | 4.45 | 290,679 |
| June 12, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.54 | 240,344 |
| June 11, 2025 | 4.68 | 4.63 | 4.63 | 4.7 | 4.62 | 136,555 |
| June 10, 2025 | 4.75 | 4.7 | 4.7 | 4.75 | 4.68 | 82,893 |
| June 09, 2025 | 4.75 | 4.77 | 4.77 | 4.77 | 4.72 | 120,874 |
| June 06, 2025 | 4.71 | 4.77 | 4.77 | 4.77 | 4.71 | 73,616 |
| June 05, 2025 | 4.76 | 4.75 | 4.75 | 4.8 | 4.71 | 130,241 |
| June 04, 2025 | 4.68 | 4.75 | 4.75 | 4.76 | 4.67 | 175,558 |
| June 03, 2025 | 4.62 | 4.67 | 4.67 | 4.67 | 4.58 | 134,096 |
| June 02, 2025 | 4.6 | 4.61 | 4.61 | 4.63 | 4.56 | 283,915 |
| May 30, 2025 | 4.67 | 4.59 | 4.59 | 4.67 | 4.57 | 263,872 |
| May 29, 2025 | 4.8 | 4.71 | 4.71 | 4.8 | 4.71 | 272,868 |
| May 28, 2025 | 4.76 | 4.76 | 4.76 | 4.82 | 4.76 | 134,047 |
| May 27, 2025 | 4.76 | 4.77 | 4.77 | 4.8 | 4.75 | 114,947 |
| May 26, 2025 | 4.75 | 4.74 | 4.74 | 4.78 | 4.73 | 120,994 |