4.33
+0.0006(+0.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.37 | 4.33 | 4.33 | 4.37 | 4.33 | 1,242 |
| September 04, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.37 | 13,203 |
| September 03, 2025 | 4.34 | 4.36 | 4.36 | 4.37 | 4.34 | 30,590 |
| September 02, 2025 | 4.35 | 4.36 | 4.36 | 4.37 | 4.35 | 33,871 |
| September 01, 2025 | 4.34 | 4.35 | 4.35 | 4.35 | 4.34 | 7,019 |
| August 29, 2025 | 4.36 | 4.35 | 4.35 | 4.37 | 4.34 | 102,197 |
| August 28, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.35 | 210,499 |
| August 27, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.38 | 196,994 |
| August 26, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.36 | 5,022 |
| August 25, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.34 | 3,923 |
| August 22, 2025 | 4.39 | 4.34 | 4.34 | 4.39 | 4.34 | 46,904 |
| August 21, 2025 | 4.36 | 4.37 | 4.37 | 4.38 | 4.36 | 29,972 |
| August 20, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.35 | 6,637 |
| August 19, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.34 | 12,915 |
| August 18, 2025 | 4.34 | 4.35 | 4.35 | 4.35 | 4.34 | 122,487 |
| August 15, 2025 | 4.36 | 4.33 | 4.33 | 4.36 | 4.33 | 17,297 |
| August 14, 2025 | 4.34 | 4.36 | 4.36 | 4.36 | 4.34 | 10,027 |
| August 13, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.33 | 12,616 |
| August 12, 2025 | 4.38 | 4.34 | 4.34 | 4.38 | 4.34 | 8,934 |
| August 11, 2025 | 4.35 | 4.37 | 4.37 | 4.38 | 4.35 | 9,449 |
| August 08, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.35 | 11,210 |
| August 07, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.34 | 147,382 |
| August 06, 2025 | 4.38 | 4.35 | 4.35 | 4.38 | 4.35 | 27,075 |
| August 05, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.37 | 147,168 |
| August 04, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.37 | 1,404 |
| August 01, 2025 | 4.44 | 4.39 | 4.39 | 4.44 | 4.37 | 11,590 |
| July 31, 2025 | 4.42 | 4.43 | 4.43 | 4.44 | 4.42 | 24,226 |
| July 30, 2025 | 4.38 | 4.41 | 4.41 | 4.42 | 4.38 | 25,457 |
| July 29, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.38 | 7,012 |
| July 28, 2025 | 4.31 | 4.36 | 4.36 | 4.36 | 4.31 | 29,262 |
| July 25, 2025 | 4.3 | 4.31 | 4.31 | 4.32 | 4.3 | 33,215 |
| July 24, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.3 | 1,897 |
| July 23, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.31 | 27,934 |
| July 22, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.31 | 3,186 |
| July 21, 2025 | 4.35 | 4.32 | 4.32 | 4.35 | 4.32 | 18,531 |
| July 18, 2025 | 4.34 | 4.34 | 4.34 | 4.35 | 4.34 | 7,930 |
| July 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 29,836 |
| July 16, 2025 | 4.35 | 4.32 | 4.32 | 4.36 | 4.32 | 16,412 |
| July 15, 2025 | 4.33 | 4.35 | 4.35 | 4.35 | 4.32 | 4,333 |
| July 14, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.32 | 7,403 |
| July 11, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | 218,298 |
| July 10, 2025 | 4.3 | 4.32 | 4.32 | 4.32 | 4.3 | 5,525 |
| July 09, 2025 | 4.3 | 4.31 | 4.31 | 4.31 | 4.3 | 14,241 |
| July 08, 2025 | 4.29 | 4.31 | 4.31 | 4.31 | 4.29 | 4,810 |
| July 07, 2025 | 4.28 | 4.3 | 4.3 | 4.3 | 4.28 | 37,329 |
| July 04, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 27,686 |
| July 03, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.27 | 64,260 |
| July 02, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.27 | 56,687 |
| July 01, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.26 | 19,860 |
| June 30, 2025 | 4.29 | 4.29 | 4.29 | 4.3 | 4.29 | 27,305 |
| June 27, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.29 | 27,408 |
| June 26, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.29 | 32,590 |
| June 25, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.33 | 206,778 |
| June 24, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.33 | 3,263 |
| June 23, 2025 | 4.38 | 4.36 | 4.36 | 4.39 | 4.36 | 35,597 |
| June 20, 2025 | 4.36 | 4.36 | 4.36 | 4.37 | 4.36 | 24,527 |
| June 19, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.38 | 2,971 |
| June 18, 2025 | 4.37 | 4.36 | 4.36 | 4.37 | 4.36 | 188,947 |
| June 17, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.34 | 7,615 |
| June 16, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.33 | 12,186 |