4.08
-0.04(-0.97%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 4.16 | 4.08 | 4.08 | 4.16 | 4.08 | 1,000 |
September 05, 2025 | 4.08 | 4.12 | 4.12 | 4.12 | 4.08 | 2 |
September 04, 2025 | 4 | 4.08 | 4.08 | 4.08 | 4 | 454 |
September 03, 2025 | 4.2 | 4.14 | 4.14 | 4.2 | 4.04 | 454 |
September 02, 2025 | 3.9 | 4.08 | 4.08 | 4.12 | 3.9 | 3,785 |
September 01, 2025 | 3.8 | 4.08 | 4.08 | 4.08 | 3.8 | 1,828 |
August 29, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 6,590 |
August 28, 2025 | 3.76 | 3.78 | 3.78 | 3.88 | 3.76 | 6,590 |
August 27, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 7,210 |
August 26, 2025 | 3.64 | 3.72 | 3.72 | 3.74 | 3.52 | 7,210 |
August 25, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.6 | 2,936 |
August 22, 2025 | 4.1 | 3.76 | 3.76 | 4.1 | 3.5 | 29,073 |
August 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 14 |
August 20, 2025 | 4.26 | 4.22 | 4.22 | 4.26 | 4.22 | 14 |
August 19, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 1,983 |
August 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1,983 |
August 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1,983 |
August 14, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1,983 |
August 13, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 1,983 |
August 12, 2025 | 4.26 | 4.1 | 4.1 | 4.26 | 4.1 | 1,983 |
August 11, 2025 | 4.06 | 4.14 | 4.14 | 4.14 | 4.04 | 2,474 |
August 08, 2025 | 4.3 | 4.16 | 4.16 | 4.3 | 4.14 | 2,112 |
August 07, 2025 | 4.1 | 4.18 | 4.18 | 4.24 | 4.1 | 5,336 |
August 06, 2025 | 4 | 3.98 | 3.98 | 4 | 3.9 | 1,550 |
August 05, 2025 | 4.42 | 4.14 | 4.14 | 4.42 | 4.1 | 3,271 |
August 04, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 17 |
August 01, 2025 | 4.42 | 4.5 | 4.5 | 4.5 | 4.42 | 17 |
July 31, 2025 | 4.5 | 4.52 | 4.52 | 4.52 | 4.46 | 1,190 |
July 30, 2025 | 4.5 | 4.62 | 4.62 | 4.62 | 4.5 | 2,788 |
July 29, 2025 | 4.4 | 4.46 | 4.46 | 4.54 | 4.4 | 5,005 |
July 28, 2025 | 4.44 | 4.32 | 4.32 | 4.44 | 4.32 | 1,891 |
July 25, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 2,697 |
July 24, 2025 | 4.4 | 4.32 | 4.32 | 4.4 | 4.3 | 2,697 |
July 23, 2025 | 4.52 | 4.4 | 4.4 | 4.52 | 4.4 | 100 |
July 22, 2025 | 4.74 | 4.4 | 4.4 | 4.74 | 4.4 | 3,474 |
July 21, 2025 | 4.6 | 4.6 | 4.6 | 4.74 | 4.46 | 2,123 |
July 18, 2025 | 4.5 | 4.32 | 4.32 | 4.88 | 4.32 | 13,102 |
July 17, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.26 | 500 |
July 16, 2025 | 4.2 | 4.26 | 4.26 | 4.26 | 4.2 | 600 |
July 15, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.16 | 4,088 |
July 14, 2025 | 4.08 | 4.3 | 4.3 | 4.34 | 4.08 | 6,545 |
July 11, 2025 | 3.7 | 3.96 | 3.96 | 4.08 | 3.54 | 61,641 |
July 10, 2025 | 3.76 | 3.78 | 3.78 | 3.98 | 3.7 | 13,769 |
July 09, 2025 | 3.88 | 3.9 | 3.9 | 3.9 | 3.88 | 300 |
July 08, 2025 | 3.88 | 3.8 | 3.8 | 3.88 | 3.8 | 1,787 |
July 07, 2025 | 3.5 | 3.76 | 3.76 | 3.76 | 3.5 | 14,083 |
July 04, 2025 | 3.5 | 3.44 | 3.44 | 3.5 | 3.44 | 300 |
July 03, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3,174 |
July 02, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3,174 |
July 01, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3,174 |
June 30, 2025 | 3.44 | 3.46 | 3.46 | 3.5 | 3.44 | 3,174 |
June 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3,300 |
June 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3,300 |
June 25, 2025 | 3.34 | 3.42 | 3.42 | 3.42 | 3.34 | 3,300 |
June 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 6,590 |
June 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 6,590 |
June 20, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 6,590 |
June 19, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 6,590 |
June 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.26 | 6,590 |
June 17, 2025 | 3.34 | 3.34 | 3.34 | 3.38 | 3.34 | 101 |