1.93
-0.0983(-4.84%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.02 | 2.03 | 2.03 | 2.12 | 1.97 | 61,186 |
| September 25, 2025 | 2.09 | 1.98 | 1.98 | 2.1 | 1.88 | 180,758 |
| September 24, 2025 | 2.16 | 2.05 | 2.05 | 2.21 | 2 | 314,812 |
| September 23, 2025 | 2.36 | 2.14 | 2.14 | 2.65 | 2.14 | 674,265 |
| September 22, 2025 | 1.91 | 2.21 | 2.21 | 2.25 | 1.8 | 462,063 |
| September 19, 2025 | 1.73 | 1.87 | 1.87 | 1.94 | 1.67 | 217,925 |
| September 18, 2025 | 1.7 | 1.79 | 1.79 | 1.79 | 1.67 | 187,788 |
| September 17, 2025 | 1.41 | 1.69 | 1.69 | 1.69 | 1.4 | 175,668 |
| September 16, 2025 | 1.34 | 1.43 | 1.43 | 1.43 | 1.31 | 54,122 |
| September 15, 2025 | 1.32 | 1.33 | 1.33 | 1.34 | 1.3 | 43,195 |
| September 12, 2025 | 1.28 | 1.27 | 1.27 | 1.32 | 1.27 | 10,410 |
| September 11, 2025 | 1.24 | 1.28 | 1.28 | 1.28 | 1.22 | 81,007 |
| September 10, 2025 | 1.21 | 1.21 | 1.21 | 1.25 | 1.21 | 104,541 |
| September 09, 2025 | 1.22 | 1.21 | 1.21 | 1.24 | 1.2 | 48,876 |
| September 08, 2025 | 1.25 | 1.24 | 1.24 | 1.28 | 1.24 | 153,729 |
| September 05, 2025 | 1.22 | 1.25 | 1.25 | 1.28 | 1.22 | 140,097 |
| September 04, 2025 | 1.28 | 1.25 | 1.25 | 1.31 | 1.25 | 170,082 |
| September 03, 2025 | 1.27 | 1.27 | 1.27 | 1.32 | 1.27 | 139,428 |
| September 02, 2025 | 1.33 | 1.27 | 1.27 | 1.35 | 1.26 | 166,974 |
| September 01, 2025 | 1.35 | 1.35 | 1.35 | 1.38 | 1.34 | 59,784 |
| August 29, 2025 | 1.4 | 1.35 | 1.35 | 1.42 | 1.33 | 100,615 |
| August 28, 2025 | 1.38 | 1.39 | 1.39 | 1.43 | 1.38 | 124,884 |
| August 27, 2025 | 1.43 | 1.39 | 1.39 | 1.44 | 1.38 | 50,375 |
| August 26, 2025 | 1.43 | 1.41 | 1.41 | 1.45 | 1.4 | 77,499 |
| August 25, 2025 | 1.44 | 1.44 | 1.44 | 1.46 | 1.4 | 220,684 |
| August 22, 2025 | 1.32 | 1.41 | 1.41 | 1.44 | 1.32 | 256,320 |
| August 21, 2025 | 1.34 | 1.32 | 1.32 | 1.37 | 1.31 | 70,663 |
| August 20, 2025 | 1.33 | 1.33 | 1.33 | 1.36 | 1.29 | 98,869 |
| August 19, 2025 | 1.41 | 1.37 | 1.37 | 1.43 | 1.34 | 157,670 |
| August 18, 2025 | 1.46 | 1.42 | 1.42 | 1.49 | 1.4 | 264,187 |
| August 15, 2025 | 1.41 | 1.45 | 1.45 | 1.48 | 1.36 | 260,247 |
| August 14, 2025 | 1.4 | 1.41 | 1.41 | 1.44 | 1.36 | 185,463 |
| August 13, 2025 | 1.32 | 1.39 | 1.39 | 1.46 | 1.27 | 480,650 |
| August 12, 2025 | 1.36 | 1.32 | 1.32 | 1.4 | 1.22 | 541,970 |
| August 11, 2025 | 1.36 | 1.32 | 1.32 | 1.4 | 1.22 | 528,658 |
| August 08, 2025 | 1.33 | 1.3 | 1.3 | 1.34 | 1.29 | 235,829 |
| August 07, 2025 | 1.25 | 1.3 | 1.3 | 1.34 | 1.25 | 201,430 |
| August 06, 2025 | 1.33 | 1.28 | 1.28 | 1.36 | 1.24 | 228,567 |
| August 05, 2025 | 1.25 | 1.34 | 1.34 | 1.35 | 1.24 | 212,897 |
| August 04, 2025 | 1.22 | 1.26 | 1.26 | 1.28 | 1.21 | 264,057 |
| August 01, 2025 | 1.28 | 1.21 | 1.21 | 1.3 | 1.18 | 447,018 |
| July 31, 2025 | 1.36 | 1.32 | 1.32 | 1.39 | 1.28 | 192,652 |
| July 30, 2025 | 1.38 | 1.36 | 1.36 | 1.41 | 1.34 | 236,969 |
| July 29, 2025 | 1.56 | 1.4 | 1.4 | 1.56 | 1.37 | 544,868 |
| July 28, 2025 | 1.6 | 1.54 | 1.54 | 1.65 | 1.49 | 470,663 |
| July 25, 2025 | 1.53 | 1.56 | 1.56 | 1.59 | 1.47 | 548,882 |
| July 24, 2025 | 1.55 | 1.52 | 1.52 | 1.68 | 1.48 | 670,978 |
| July 23, 2025 | 1.59 | 1.49 | 1.49 | 1.62 | 1.48 | 366,418 |
| July 22, 2025 | 1.59 | 1.58 | 1.58 | 1.65 | 1.49 | 685,304 |
| July 21, 2025 | 1.56 | 1.58 | 1.58 | 1.74 | 1.54 | 995,802 |
| July 18, 2025 | 1.43 | 1.54 | 1.54 | 1.57 | 1.4 | 547,294 |
| July 17, 2025 | 1.32 | 1.41 | 1.41 | 1.45 | 1.29 | 691,994 |
| July 16, 2025 | 1.32 | 1.32 | 1.32 | 1.35 | 1.25 | 287,360 |
| July 15, 2025 | 1.37 | 1.34 | 1.34 | 1.44 | 1.31 | 450,722 |
| July 14, 2025 | 1.41 | 1.35 | 1.35 | 1.43 | 1.29 | 467,872 |
| July 11, 2025 | 1.45 | 1.4 | 1.4 | 1.47 | 1.36 | 396,819 |
| July 10, 2025 | 1.52 | 1.45 | 1.45 | 1.54 | 1.42 | 673,928 |
| July 09, 2025 | 1.2 | 1.47 | 1.47 | 1.58 | 1.19 | 2.19M |
| July 08, 2025 | 1.2 | 1.2 | 1.2 | 1.26 | 1.18 | 463,545 |
| July 07, 2025 | 1.24 | 1.18 | 1.18 | 1.29 | 1.15 | 651,348 |