3.92
-0.114(-2.83%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |