4.86
-0.153(-3.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.94 | 4.86 | 4.86 | 4.95 | 4.85 | 525,286 |
| October 16, 2025 | 5.05 | 5.01 | 5.01 | 5.05 | 4.98 | 283,131 |
| October 15, 2025 | 5.11 | 5.03 | 5.03 | 5.12 | 5.02 | 235,519 |
| October 14, 2025 | 5.1 | 5.07 | 5.07 | 5.13 | 5.01 | 236,245 |
| October 13, 2025 | 5.09 | 5.13 | 5.13 | 5.19 | 5.09 | 127,503 |
| October 10, 2025 | 5.15 | 5.07 | 5.07 | 5.21 | 5.07 | 224,025 |
| October 09, 2025 | 5.14 | 5.14 | 5.14 | 5.17 | 5.1 | 152,165 |
| October 08, 2025 | 5.14 | 5.13 | 5.13 | 5.22 | 5.12 | 177,447 |
| October 07, 2025 | 5.16 | 5.14 | 5.14 | 5.2 | 5.11 | 80,725 |
| October 06, 2025 | 5.13 | 5.14 | 5.14 | 5.16 | 5.07 | 167,627 |
| October 03, 2025 | 5.17 | 5.14 | 5.14 | 5.17 | 5.08 | 134,446 |
| October 02, 2025 | 5.07 | 5.12 | 5.12 | 5.15 | 5.05 | 321,199 |
| October 01, 2025 | 4.98 | 5.05 | 5.05 | 5.08 | 4.97 | 173,770 |
| September 30, 2025 | 5.03 | 5.01 | 5.01 | 5.06 | 4.97 | 286,745 |
| September 29, 2025 | 5 | 4.99 | 4.99 | 5.01 | 4.92 | 278,207 |
| September 26, 2025 | 4.94 | 4.98 | 4.98 | 5.01 | 4.94 | 168,032 |
| September 25, 2025 | 5.04 | 4.93 | 4.93 | 5.06 | 4.93 | 199,366 |
| September 24, 2025 | 4.99 | 5.06 | 5.06 | 5.06 | 4.88 | 457,188 |
| September 23, 2025 | 5.02 | 5.02 | 5.02 | 5.09 | 5.01 | 233,226 |
| September 22, 2025 | 5.07 | 5.02 | 5.02 | 5.1 | 5.01 | 299,028 |
| September 19, 2025 | 5.1 | 5.07 | 5.07 | 5.14 | 5.07 | 300,625 |
| September 18, 2025 | 5.04 | 5.08 | 5.08 | 5.15 | 5.04 | 160,956 |
| September 17, 2025 | 5.05 | 5.06 | 5.06 | 5.09 | 5.03 | 294,208 |
| September 16, 2025 | 5.12 | 5.06 | 5.06 | 5.13 | 5.06 | 224,207 |
| September 15, 2025 | 5.13 | 5.13 | 5.13 | 5.2 | 5.12 | 201,592 |
| September 12, 2025 | 5.2 | 5.14 | 5.14 | 5.2 | 5.12 | 191,222 |
| September 11, 2025 | 5.15 | 5.18 | 5.18 | 5.22 | 5.15 | 218,871 |
| September 10, 2025 | 5.22 | 5.19 | 5.19 | 5.22 | 5.13 | 155,643 |
| September 09, 2025 | 5.35 | 5.19 | 5.19 | 5.36 | 5.19 | 157,944 |
| September 08, 2025 | 5.19 | 5.33 | 5.33 | 5.33 | 5.19 | 165,759 |
| September 05, 2025 | 5.23 | 5.17 | 5.17 | 5.23 | 5.14 | 111,480 |
| September 04, 2025 | 5.16 | 5.19 | 5.19 | 5.21 | 5.13 | 212,359 |
| September 03, 2025 | 5.16 | 5.15 | 5.15 | 5.22 | 5.12 | 285,409 |
| September 02, 2025 | 5.23 | 5.16 | 5.16 | 5.23 | 5.13 | 288,525 |
| September 01, 2025 | 5.26 | 5.27 | 5.27 | 5.29 | 5.22 | 395,885 |
| August 29, 2025 | 5.44 | 5.29 | 5.29 | 5.45 | 5.23 | 603,204 |
| August 28, 2025 | 5.46 | 5.47 | 5.47 | 5.55 | 5.45 | 102,391 |
| August 27, 2025 | 5.45 | 5.44 | 5.44 | 5.47 | 5.39 | 370,278 |
| August 26, 2025 | 5.47 | 5.48 | 5.48 | 5.51 | 5.44 | 353,095 |
| August 25, 2025 | 5.72 | 5.53 | 5.53 | 5.72 | 5.49 | 302,373 |
| August 22, 2025 | 5.55 | 5.72 | 5.72 | 5.72 | 5.53 | 398,217 |
| August 21, 2025 | 5.59 | 5.58 | 5.58 | 5.61 | 5.52 | 157,221 |
| August 20, 2025 | 5.57 | 5.6 | 5.6 | 5.67 | 5.56 | 388,402 |
| August 19, 2025 | 5.32 | 5.62 | 5.62 | 5.64 | 5.32 | 772,215 |
| August 18, 2025 | 5.39 | 5.32 | 5.32 | 5.39 | 5.23 | 320,211 |
| August 15, 2025 | 5.47 | 5.41 | 5.41 | 5.53 | 5.4 | 403,120 |
| August 14, 2025 | 5.33 | 5.45 | 5.45 | 5.59 | 5.28 | 932,065 |
| August 13, 2025 | 5 | 5.21 | 5.21 | 5.24 | 4.77 | 1.48M |
| August 12, 2025 | 5.4 | 5.31 | 5.31 | 5.43 | 5.31 | 197,296 |
| August 11, 2025 | 5.46 | 5.39 | 5.39 | 5.46 | 5.34 | 144,177 |
| August 08, 2025 | 5.37 | 5.45 | 5.45 | 5.45 | 5.33 | 120,441 |
| August 07, 2025 | 5.3 | 5.34 | 5.34 | 5.39 | 5.27 | 241,606 |
| August 06, 2025 | 5.23 | 5.26 | 5.26 | 5.32 | 5.21 | 110,983 |
| August 05, 2025 | 5.28 | 5.19 | 5.19 | 5.29 | 5.18 | 166,861 |
| August 04, 2025 | 5.25 | 5.24 | 5.24 | 5.31 | 5.23 | 122,165 |
| August 01, 2025 | 5.42 | 5.28 | 5.28 | 5.43 | 5.28 | 226,328 |
| July 31, 2025 | 5.47 | 5.48 | 5.48 | 5.5 | 5.45 | 185,682 |
| July 30, 2025 | 5.53 | 5.5 | 5.5 | 5.55 | 5.5 | 105,000 |
| July 29, 2025 | 5.48 | 5.53 | 5.53 | 5.58 | 5.48 | 336,963 |
| July 28, 2025 | 5.55 | 5.53 | 5.53 | 5.64 | 5.47 | 303,036 |