4.17
-0.0015(-0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.19 | 4.17 | 4.17 | 4.19 | 4.17 | 24,375 |
| September 04, 2025 | 4.18 | 4.19 | 4.19 | 4.19 | 4.18 | 1,480 |
| September 03, 2025 | 4.18 | 4.17 | 4.17 | 4.18 | 4.17 | 26,597 |
| September 02, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.15 | 35,748 |
| September 01, 2025 | 4.15 | 4.16 | 4.16 | 4.16 | 4.15 | 577 |
| August 29, 2025 | 4.18 | 4.16 | 4.16 | 4.18 | 4.16 | 6,945 |
| August 28, 2025 | 4.18 | 4.17 | 4.17 | 4.18 | 4.17 | 25,943 |
| August 27, 2025 | 4.18 | 4.18 | 4.18 | 4.19 | 4.18 | 214 |
| August 26, 2025 | 4.17 | 4.16 | 4.16 | 4.17 | 4.16 | 7,314 |
| August 25, 2025 | 4.14 | 4.15 | 4.15 | 4.15 | 4.14 | 1,871 |
| August 22, 2025 | 4.17 | 4.14 | 4.14 | 4.17 | 4.14 | 24,979 |
| August 21, 2025 | 4.17 | 4.16 | 4.16 | 4.17 | 4.15 | 9,486 |
| August 20, 2025 | 4.15 | 4.15 | 4.15 | 4.16 | 4.15 | 2,483 |
| August 19, 2025 | 4.14 | 4.15 | 4.15 | 4.15 | 4.13 | 1,367 |
| August 18, 2025 | 4.13 | 4.14 | 4.14 | 4.14 | 4.13 | 1,301 |
| August 15, 2025 | 4.15 | 4.13 | 4.13 | 4.15 | 4.13 | 1,309 |
| August 14, 2025 | 4.15 | 4.15 | 4.15 | 4.16 | 4.15 | 17,434 |
| August 13, 2025 | 4.22 | 4.22 | 4.13 | 4.22 | 4.21 | 24,524 |
| August 12, 2025 | 4.24 | 4.22 | 4.14 | 4.24 | 4.22 | 27,768 |
| August 11, 2025 | 4.23 | 4.25 | 4.16 | 4.25 | 4.23 | 11,803 |
| August 08, 2025 | 4.23 | 4.22 | 4.14 | 4.24 | 4.22 | 48,088 |
| August 07, 2025 | 4.23 | 4.24 | 4.16 | 4.25 | 4.23 | 5,517 |
| August 06, 2025 | 4.26 | 4.24 | 4.16 | 4.26 | 4.24 | 3,398 |
| August 05, 2025 | 4.28 | 4.27 | 4.18 | 4.28 | 4.27 | 23,819 |
| August 04, 2025 | 4.26 | 4.27 | 4.18 | 4.27 | 4.26 | 39,772 |
| August 01, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.26 | 149,555 |
| July 31, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.28 | 63,420 |
| July 30, 2025 | 4.24 | 4.27 | 4.27 | 4.27 | 4.24 | 6,815 |
| July 29, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.22 | 25,779 |
| July 28, 2025 | 4.17 | 4.21 | 4.21 | 4.21 | 4.17 | 14,307 |
| July 25, 2025 | 4.16 | 4.17 | 4.17 | 4.17 | 4.16 | 44,417 |
| July 24, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.15 | 5,499 |
| July 23, 2025 | 4.17 | 4.18 | 4.18 | 4.18 | 4.17 | 15,252 |
| July 22, 2025 | 4.21 | 4.18 | 4.18 | 4.21 | 4.18 | 97,142 |
| July 21, 2025 | 4.2 | 4.18 | 4.18 | 4.21 | 4.18 | 21,524 |
| July 18, 2025 | 4.2 | 4.19 | 4.19 | 4.2 | 4.19 | 2,654 |
| July 17, 2025 | 4.21 | 4.21 | 4.21 | 4.22 | 4.21 | 49,149 |
| July 16, 2025 | 4.19 | 4.17 | 4.17 | 4.21 | 4.16 | 46,965 |
| July 15, 2025 | 4.18 | 4.2 | 4.2 | 4.2 | 4.17 | 5,453 |
| July 14, 2025 | 4.18 | 4.17 | 4.17 | 4.18 | 4.17 | 5,125 |
| July 11, 2025 | 4.18 | 4.17 | 4.17 | 4.18 | 4.17 | 8,859 |
| July 10, 2025 | 4.17 | 4.18 | 4.18 | 4.18 | 4.17 | 700 |
| July 09, 2025 | 4.16 | 4.17 | 4.17 | 4.17 | 4.16 | 6,053 |
| July 08, 2025 | 4.15 | 4.16 | 4.16 | 4.17 | 4.15 | 5,588 |
| July 07, 2025 | 4.16 | 4.16 | 4.16 | 4.17 | 4.16 | 15,360 |
| July 04, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 8,670 |
| July 03, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.15 | 77,040 |
| July 02, 2025 | 4.16 | 4.16 | 4.16 | 4.17 | 4.16 | 36,915 |
| July 01, 2025 | 4.18 | 4.16 | 4.16 | 4.18 | 4.16 | 12,520 |
| June 30, 2025 | 4.18 | 4.18 | 4.18 | 4.19 | 4.18 | 9,365 |
| June 27, 2025 | 4.19 | 4.18 | 4.18 | 4.19 | 4.18 | 76,531 |
| June 26, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.18 | 9,040 |
| June 25, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.21 | 25,502 |
| June 24, 2025 | 4.21 | 4.21 | 4.21 | 4.22 | 4.21 | 6,675 |
| June 23, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.23 | 29,527 |
| June 20, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.22 | 20,232 |
| June 19, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.23 | 21,960 |
| June 18, 2025 | 4.22 | 4.23 | 4.23 | 4.23 | 4.22 | 52,635 |
| June 17, 2025 | 4.2 | 4.21 | 4.21 | 4.21 | 4.2 | 8,943 |
| June 16, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.19 | 8,934 |
