4.23
+0.0042(+0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.21 | 4.23 | 4.23 | 4.23 | 4.21 | 1,812 |
| December 04, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.22 | 1,470 |
| December 03, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.23 | 1,470 |
| December 02, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.24 | 2,457 |
| December 01, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 7,495 |
| November 28, 2025 | 4.27 | 4.26 | 4.26 | 4.3 | 4.25 | 10,725 |
| November 27, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 11,445 |
| November 26, 2025 | 4.25 | 4.27 | 4.27 | 4.27 | 4.25 | 58,881 |
| November 25, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.27 | 105,204 |
| November 24, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.27 | 696 |
| November 21, 2025 | 4.27 | 4.29 | 4.29 | 4.29 | 4.26 | 8,151 |
| November 20, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 7,694 |
| November 19, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.24 | 2,939 |
| November 18, 2025 | 4.22 | 4.24 | 4.24 | 4.24 | 4.22 | 1,506 |
| November 17, 2025 | 4.22 | 4.23 | 4.23 | 4.23 | 4.22 | 7,572 |
| November 14, 2025 | 4.22 | 4.22 | 4.22 | 4.23 | 4.22 | 4,761 |
| November 13, 2025 | 4.23 | 4.22 | 4.22 | 4.23 | 4.22 | 11,453 |
| November 12, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.24 | 108,346 |
| November 11, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.23 | 14,508 |
| November 10, 2025 | 4.22 | 4.25 | 4.25 | 4.25 | 4.22 | 995 |
| November 07, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.24 | 11,312 |
| November 06, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 16,323 |
| November 05, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 4,131 |
| November 04, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 37,660 |
| November 03, 2025 | 4.23 | 4.26 | 4.26 | 4.26 | 4.23 | 4,757 |
| October 31, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.23 | 550 |
| October 30, 2025 | 4.22 | 4.24 | 4.24 | 4.24 | 4.22 | 7,268 |
| October 29, 2025 | 4.22 | 4.23 | 4.23 | 4.23 | 4.22 | 23,058 |
| October 28, 2025 | 4.21 | 4.22 | 4.22 | 4.23 | 4.21 | 21,404 |
| October 27, 2025 | 4.22 | 4.22 | 4.22 | 4.23 | 4.22 | 1,931 |
| October 24, 2025 | 4.23 | 4.23 | 4.23 | 4.24 | 4.23 | 30 |
| October 23, 2025 | 4.23 | 4.25 | 4.25 | 4.25 | 4.23 | 2,017 |
| October 22, 2025 | 4.23 | 4.25 | 4.25 | 4.25 | 4.23 | 8,492 |
| October 21, 2025 | 4.22 | 4.25 | 4.25 | 4.25 | 4.22 | 6,912 |
| October 20, 2025 | 4.2 | 4.22 | 4.22 | 4.22 | 4.2 | 4,344 |
| October 17, 2025 | 4.18 | 4.21 | 4.21 | 4.22 | 4.18 | 2,566 |
| October 16, 2025 | 4.2 | 4.21 | 4.21 | 4.22 | 4.2 | 23,061 |
| October 15, 2025 | 4.21 | 4.23 | 4.23 | 4.23 | 4.21 | 26,368 |
| October 14, 2025 | 4.22 | 4.23 | 4.23 | 4.26 | 4.22 | 3,501 |
| October 13, 2025 | 4.21 | 4.24 | 4.24 | 4.24 | 4.21 | 3,611 |
| October 10, 2025 | 4.21 | 4.22 | 4.22 | 4.23 | 4.21 | 2,475 |
| October 09, 2025 | 4.19 | 4.23 | 4.23 | 4.23 | 4.19 | 1,300 |
| October 08, 2025 | 4.19 | 4.2 | 4.2 | 4.21 | 4.19 | 6,443 |
| October 07, 2025 | 4.17 | 4.19 | 4.19 | 4.19 | 4.17 | 7,071 |
| October 06, 2025 | 4.16 | 4.17 | 4.17 | 4.19 | 4.16 | 30,969 |
| October 03, 2025 | 4.17 | 4.16 | 4.16 | 4.17 | 4.16 | 1,264 |
| October 02, 2025 | 4.16 | 4.18 | 4.18 | 4.18 | 4.16 | 2,299 |
| October 01, 2025 | 4.15 | 4.17 | 4.17 | 4.17 | 4.15 | 3,539 |
| September 30, 2025 | 4.15 | 4.16 | 4.16 | 4.16 | 4.15 | 4,229 |
| September 29, 2025 | 4.15 | 4.16 | 4.16 | 4.16 | 4.15 | 1,933 |
| September 26, 2025 | 4.17 | 4.16 | 4.16 | 4.17 | 4.16 | 33,101 |
| September 25, 2025 | 4.15 | 4.17 | 4.17 | 4.17 | 4.15 | 2,031 |
| September 24, 2025 | 4.15 | 4.16 | 4.16 | 4.16 | 4.15 | 14,431 |
| September 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 49,253 |
| September 22, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.15 | 3,637 |
| September 19, 2025 | 4.15 | 4.16 | 4.16 | 4.16 | 4.15 | 19,037 |
| September 18, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.14 | 18,021 |
| September 17, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.13 | 6,609 |
| September 16, 2025 | 4.17 | 4.14 | 4.14 | 4.17 | 4.14 | 7,348 |
| September 15, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.16 | 19,509 |