4.28
-0.0055(-0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.27 | 16,422 |
| December 22, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 147 |
| December 19, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.29 | 8,708 |
| December 18, 2025 | 4.29 | 4.29 | 4.29 | 4.3 | 4.28 | 24,972 |
| December 17, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.28 | 10,385 |
| December 16, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 70,081 |
| December 15, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 38,545 |
| December 12, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 12,040 |
| December 11, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.28 | 21 |
| December 10, 2025 | 4.31 | 4.31 | 4.31 | 4.32 | 4.31 | 9,430 |
| December 09, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3,469 |
| December 08, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.31 | 3,903 |
| December 05, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.31 | 5,654 |
| December 04, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.3 | 47,797 |
| December 03, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.31 | 25,370 |
| December 02, 2025 | 4.31 | 4.33 | 4.33 | 4.33 | 4.31 | 2,286 |
| December 01, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.31 | 12,459 |
| November 28, 2025 | 4.35 | 4.33 | 4.33 | 4.35 | 4.32 | 141,258 |
| November 27, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 5,105 |
| November 26, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.33 | 22,074 |
| November 25, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.34 | 14,884 |
| November 24, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.34 | 2,391 |
| November 21, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.35 | 2,932 |
| November 20, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.35 | 27,271 |
| November 19, 2025 | 4.31 | 4.35 | 4.35 | 4.35 | 4.31 | 17,041 |
| November 18, 2025 | 4.32 | 4.33 | 4.33 | 4.33 | 4.32 | 8,576 |
| November 17, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.32 | 15,110 |
| November 14, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.3 | 33,613 |
| November 13, 2025 | 4.31 | 4.3 | 4.3 | 4.32 | 4.3 | 24,815 |
| November 12, 2025 | 4.41 | 4.43 | 4.32 | 4.44 | 4.41 | 1,764 |
| November 11, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.43 | 36,077 |
| November 10, 2025 | 4.42 | 4.44 | 4.44 | 4.44 | 4.42 | 3,665 |
| November 07, 2025 | 4.46 | 4.43 | 4.43 | 4.46 | 4.43 | 8,046 |
| November 06, 2025 | 4.46 | 4.45 | 4.45 | 4.46 | 4.45 | 10,010 |
| November 05, 2025 | 4.46 | 4.47 | 4.47 | 4.47 | 4.46 | 73,501 |
| November 04, 2025 | 4.45 | 4.46 | 4.46 | 4.47 | 4.45 | 77,529 |
| November 03, 2025 | 4.46 | 4.45 | 4.45 | 4.46 | 4.45 | 90,316 |
| October 31, 2025 | 4.44 | 4.45 | 4.45 | 4.45 | 4.43 | 20,787 |
| October 30, 2025 | 4.41 | 4.43 | 4.43 | 4.44 | 4.41 | 28,371 |
| October 29, 2025 | 4.4 | 4.4 | 4.4 | 4.41 | 4.4 | 101,406 |
| October 28, 2025 | 4.4 | 4.39 | 4.39 | 4.41 | 4.39 | 400,141 |
| October 27, 2025 | 4.4 | 4.4 | 4.4 | 4.41 | 4.4 | 29,141 |
| October 24, 2025 | 4.42 | 4.41 | 4.41 | 4.42 | 4.4 | 13,204 |
| October 23, 2025 | 4.43 | 4.42 | 4.42 | 4.43 | 4.41 | 3,640 |
| October 22, 2025 | 4.4 | 4.41 | 4.41 | 4.42 | 4.4 | 57,216 |
| October 21, 2025 | 4.4 | 4.41 | 4.41 | 4.41 | 4.4 | 144,083 |
| October 20, 2025 | 4.42 | 4.39 | 4.39 | 4.42 | 4.39 | 10,631 |
| October 17, 2025 | 4.37 | 4.39 | 4.39 | 4.39 | 4.37 | 55,021 |
| October 16, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.38 | 67,891 |
| October 15, 2025 | 4.41 | 4.4 | 4.4 | 4.41 | 4.39 | 81,756 |
| October 14, 2025 | 4.41 | 4.41 | 4.41 | 4.43 | 4.41 | 24,777 |
| October 13, 2025 | 4.4 | 4.42 | 4.42 | 4.42 | 4.4 | 29,076 |
| October 10, 2025 | 4.42 | 4.4 | 4.4 | 4.42 | 4.4 | 15,261 |
| October 09, 2025 | 4.41 | 4.43 | 4.43 | 4.43 | 4.4 | 41,440 |
| October 08, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.39 | 22,873 |
| October 07, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.38 | 272,454 |
| October 06, 2025 | 4.37 | 4.37 | 4.37 | 4.39 | 4.37 | 4,870 |
| October 03, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.35 | 11,695 |
| October 02, 2025 | 4.35 | 4.37 | 4.37 | 4.37 | 4.35 | 7,146 |
| October 01, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | 27,099 |