4.81
-0.046(-0.95%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.85 | 4.86 | 4.86 | 4.93 | 4.83 | 122,454 |
| January 13, 2026 | 4.97 | 4.93 | 4.93 | 5.01 | 4.87 | 199,838 |
| January 12, 2026 | 4.9 | 4.99 | 4.99 | 5.08 | 4.88 | 223,387 |
| January 09, 2026 | 4.85 | 4.91 | 4.91 | 4.93 | 4.84 | 163,979 |
| January 08, 2026 | 4.81 | 4.84 | 4.84 | 4.89 | 4.78 | 183,610 |
| January 07, 2026 | 4.87 | 4.81 | 4.81 | 4.88 | 4.8 | 212,332 |
| January 06, 2026 | 4.88 | 4.86 | 4.86 | 4.89 | 4.77 | 229,523 |
| January 05, 2026 | 4.82 | 4.88 | 4.88 | 4.95 | 4.8 | 270,504 |
| January 02, 2026 | 4.88 | 4.98 | 4.98 | 4.98 | 4.87 | 142,735 |
| December 30, 2025 | 4.88 | 4.87 | 4.87 | 4.93 | 4.87 | 89,138 |
| December 29, 2025 | 4.82 | 4.95 | 4.91 | 4.95 | 4.82 | 196,280 |
| December 23, 2025 | 4.85 | 4.86 | 4.86 | 4.91 | 4.83 | 127,849 |
| December 22, 2025 | 4.73 | 4.83 | 4.83 | 4.91 | 4.72 | 217,405 |
| December 19, 2025 | 4.88 | 4.83 | 4.83 | 4.94 | 4.82 | 700,178 |
| December 18, 2025 | 4.87 | 4.88 | 4.88 | 4.89 | 4.77 | 251,740 |
| December 17, 2025 | 4.74 | 4.85 | 4.85 | 4.9 | 4.72 | 495,692 |
| December 16, 2025 | 4.64 | 4.74 | 4.74 | 4.75 | 4.64 | 107,492 |
| December 15, 2025 | 4.7 | 4.65 | 4.65 | 4.75 | 4.64 | 177,993 |
| December 12, 2025 | 4.7 | 4.72 | 4.72 | 4.78 | 4.68 | 131,610 |
| December 11, 2025 | 4.56 | 4.7 | 4.7 | 4.7 | 4.51 | 388,204 |
| December 10, 2025 | 4.66 | 4.56 | 4.56 | 4.66 | 4.52 | 509,014 |
| December 09, 2025 | 4.76 | 4.61 | 4.61 | 4.8 | 4.58 | 604,280 |
| December 08, 2025 | 4.88 | 4.76 | 4.76 | 5 | 4.76 | 273,533 |
| December 05, 2025 | 4.87 | 4.98 | 4.98 | 5.04 | 4.85 | 284,881 |
| December 04, 2025 | 4.82 | 4.89 | 4.89 | 4.89 | 4.74 | 225,649 |
| December 03, 2025 | 4.76 | 4.8 | 4.8 | 4.85 | 4.76 | 152,926 |
| December 02, 2025 | 4.8 | 4.78 | 4.78 | 4.84 | 4.76 | 169,066 |
| December 01, 2025 | 4.9 | 4.76 | 4.76 | 4.9 | 4.74 | 193,670 |
| November 28, 2025 | 4.83 | 4.87 | 4.87 | 4.88 | 4.81 | 154,142 |
| November 27, 2025 | 4.86 | 4.83 | 4.83 | 4.88 | 4.81 | 90,502 |
| November 26, 2025 | 4.86 | 4.86 | 4.86 | 4.9 | 4.8 | 149,922 |
| November 25, 2025 | 4.91 | 4.86 | 4.86 | 4.95 | 4.83 | 174,394 |
| November 24, 2025 | 4.81 | 4.93 | 4.93 | 4.95 | 4.81 | 524,495 |
| November 21, 2025 | 4.69 | 4.81 | 4.81 | 4.82 | 4.63 | 165,293 |
| November 20, 2025 | 4.74 | 4.7 | 4.7 | 4.79 | 4.69 | 164,875 |
| November 19, 2025 | 4.74 | 4.73 | 4.73 | 4.85 | 4.72 | 169,947 |
| November 18, 2025 | 4.86 | 4.74 | 4.74 | 4.88 | 4.74 | 206,044 |
| November 17, 2025 | 5.04 | 4.87 | 4.87 | 5.04 | 4.84 | 232,446 |
| November 14, 2025 | 4.95 | 5.03 | 5.03 | 5.08 | 4.85 | 391,853 |
| November 13, 2025 | 4.75 | 4.95 | 4.95 | 5.2 | 4.71 | 535,118 |
| November 12, 2025 | 4.98 | 4.93 | 4.93 | 5.1 | 4.85 | 483,963 |
| November 11, 2025 | 5.08 | 4.96 | 4.96 | 5.08 | 4.93 | 317,523 |
| November 10, 2025 | 5.3 | 5.07 | 5.07 | 5.32 | 5.07 | 289,595 |
| November 07, 2025 | 4.95 | 5.06 | 5.06 | 5.12 | 4.84 | 395,138 |
| November 06, 2025 | 4.96 | 4.88 | 4.88 | 5.11 | 4.85 | 333,690 |
| November 05, 2025 | 5.06 | 5.08 | 5.08 | 5.08 | 4.98 | 294,529 |
| November 04, 2025 | 4.96 | 5.1 | 5.1 | 5.18 | 4.91 | 334,854 |
| November 03, 2025 | 5.27 | 5.16 | 5.16 | 5.37 | 5.16 | 230,542 |
| October 31, 2025 | 5.35 | 5.29 | 5.29 | 5.36 | 5.18 | 298,665 |
| October 30, 2025 | 5.37 | 5.35 | 5.35 | 5.45 | 5.31 | 214,360 |
| October 29, 2025 | 5.44 | 5.44 | 5.44 | 5.5 | 5.38 | 181,340 |
| October 28, 2025 | 5.54 | 5.46 | 5.46 | 5.55 | 5.4 | 259,119 |
| October 27, 2025 | 5.65 | 5.56 | 5.56 | 5.69 | 5.56 | 158,470 |
| October 24, 2025 | 5.69 | 5.65 | 5.65 | 5.75 | 5.63 | 129,766 |
| October 23, 2025 | 5.77 | 5.65 | 5.65 | 5.79 | 5.65 | 291,894 |
| October 22, 2025 | 5.6 | 5.65 | 5.65 | 5.69 | 5.52 | 389,067 |
| October 21, 2025 | 5.54 | 5.51 | 5.51 | 5.58 | 5.41 | 274,097 |
| October 20, 2025 | 5.58 | 5.57 | 5.57 | 5.63 | 5.51 | 191,094 |
| October 17, 2025 | 5.62 | 5.6 | 5.6 | 5.67 | 5.57 | 222,721 |
| October 16, 2025 | 5.63 | 5.68 | 5.68 | 5.75 | 5.59 | 224,168 |