4.40
+0.008(+0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.38 | 4.39 | 4.39 | 4.39 | 4.26 | 274,418 |
| January 13, 2026 | 4.33 | 4.39 | 4.39 | 4.43 | 4.33 | 304,497 |
| January 12, 2026 | 4.41 | 4.33 | 4.33 | 4.42 | 4.32 | 251,112 |
| January 09, 2026 | 4.34 | 4.43 | 4.43 | 4.43 | 4.31 | 448,030 |
| January 08, 2026 | 4.18 | 4.34 | 4.34 | 4.37 | 4.16 | 506,504 |
| January 07, 2026 | 4.25 | 4.2 | 4.2 | 4.26 | 4.14 | 363,829 |
| January 06, 2026 | 4.19 | 4.25 | 4.25 | 4.27 | 4.18 | 408,505 |
| January 05, 2026 | 4.15 | 4.18 | 4.18 | 4.19 | 4.11 | 250,258 |
| January 02, 2026 | 4.22 | 4.2 | 4.2 | 4.24 | 4.13 | 392,864 |
| December 30, 2025 | 4.16 | 4.22 | 4.22 | 4.23 | 4.16 | 155,060 |
| December 29, 2025 | 4.13 | 4.18 | 4.18 | 4.22 | 4.12 | 659,761 |
| December 23, 2025 | 4.2 | 4.16 | 4.16 | 4.21 | 4.16 | 208,207 |
| December 22, 2025 | 4.18 | 4.19 | 4.19 | 4.22 | 4.13 | 404,092 |
| December 19, 2025 | 4.13 | 4.21 | 4.21 | 4.25 | 4.13 | 530,418 |
| December 18, 2025 | 4.17 | 4.13 | 4.13 | 4.18 | 4.11 | 412,832 |
| December 17, 2025 | 4.22 | 4.18 | 4.18 | 4.24 | 4.16 | 282,284 |
| December 16, 2025 | 4.2 | 4.25 | 4.25 | 4.27 | 4.18 | 322,670 |
| December 15, 2025 | 4.4 | 4.25 | 4.25 | 4.41 | 4.18 | 340,163 |
| December 12, 2025 | 4.45 | 4.38 | 4.38 | 4.5 | 4.38 | 255,316 |
| December 11, 2025 | 4.5 | 4.46 | 4.46 | 4.52 | 4.42 | 202,819 |
| December 10, 2025 | 4.64 | 4.54 | 4.54 | 4.64 | 4.51 | 242,076 |
| December 09, 2025 | 4.55 | 4.57 | 4.57 | 4.63 | 4.55 | 472,885 |
| December 08, 2025 | 4.6 | 4.57 | 4.57 | 4.63 | 4.56 | 351,019 |
| December 05, 2025 | 4.56 | 4.62 | 4.62 | 4.67 | 4.56 | 341,130 |
| December 04, 2025 | 4.56 | 4.6 | 4.6 | 4.64 | 4.56 | 490,280 |
| December 03, 2025 | 4.55 | 4.53 | 4.53 | 4.56 | 4.5 | 355,474 |
| December 02, 2025 | 4.49 | 4.56 | 4.56 | 4.56 | 4.43 | 369,634 |
| December 01, 2025 | 4.5 | 4.52 | 4.52 | 4.53 | 4.41 | 423,545 |
| November 28, 2025 | 4.46 | 4.53 | 4.53 | 4.56 | 4.46 | 169,937 |
| November 27, 2025 | 4.5 | 4.52 | 4.52 | 4.56 | 4.47 | 337,861 |
| November 26, 2025 | 4.38 | 4.51 | 4.51 | 4.53 | 4.34 | 553,182 |
| November 25, 2025 | 4.19 | 4.36 | 4.36 | 4.37 | 4.17 | 574,038 |
| November 24, 2025 | 4.1 | 4.2 | 4.2 | 4.22 | 4.09 | 957,911 |
| November 21, 2025 | 3.95 | 4.06 | 4.06 | 4.06 | 3.95 | 324,816 |
| November 20, 2025 | 4.02 | 4.01 | 4.01 | 4.07 | 4 | 293,542 |
| November 19, 2025 | 3.93 | 4.01 | 4.01 | 4.03 | 3.9 | 353,368 |
| November 18, 2025 | 3.94 | 3.94 | 3.94 | 3.98 | 3.91 | 588,353 |
| November 17, 2025 | 4.1 | 3.98 | 3.98 | 4.1 | 3.95 | 424,890 |
| November 14, 2025 | 3.98 | 4.07 | 4.07 | 4.1 | 3.98 | 693,388 |
| November 13, 2025 | 4 | 4.05 | 4.05 | 4.24 | 3.99 | 917,496 |
| November 12, 2025 | 4.21 | 4.23 | 4.23 | 4.26 | 4.19 | 347,146 |
| November 11, 2025 | 4.1 | 4.2 | 4.2 | 4.21 | 4.09 | 338,519 |
| November 10, 2025 | 3.98 | 4.1 | 4.1 | 4.11 | 3.97 | 494,766 |
| November 07, 2025 | 4.04 | 3.92 | 3.92 | 4.07 | 3.9 | 393,824 |
| November 06, 2025 | 4.02 | 4.03 | 4.03 | 4.07 | 3.97 | 478,591 |
| November 05, 2025 | 4.06 | 4.01 | 4.01 | 4.08 | 3.95 | 674,009 |
| November 04, 2025 | 3.99 | 4.07 | 4.07 | 4.07 | 3.75 | 2.13M |
| November 03, 2025 | 4.6 | 4.18 | 4.18 | 4.61 | 3.79 | 3.08M |
| October 31, 2025 | 4.74 | 4.56 | 4.56 | 4.74 | 4.56 | 577,362 |
| October 30, 2025 | 4.9 | 4.73 | 4.73 | 4.91 | 4.64 | 1.04M |
| October 29, 2025 | 4.95 | 4.9 | 4.9 | 4.99 | 4.9 | 192,245 |
| October 28, 2025 | 4.94 | 4.95 | 4.95 | 4.97 | 4.9 | 215,060 |
| October 27, 2025 | 5 | 4.95 | 4.95 | 5.02 | 4.94 | 177,000 |
| October 24, 2025 | 4.92 | 4.98 | 4.98 | 5 | 4.92 | 215,359 |
| October 23, 2025 | 4.99 | 4.95 | 4.95 | 5.01 | 4.93 | 178,009 |
| October 22, 2025 | 4.95 | 4.97 | 4.97 | 4.99 | 4.89 | 275,747 |
| October 21, 2025 | 4.99 | 4.97 | 4.97 | 4.99 | 4.93 | 179,897 |
| October 20, 2025 | 4.91 | 4.98 | 4.98 | 5 | 4.9 | 236,669 |
| 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 |