4.44
-0.054(-1.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2024 | 2.95 | 2.96 | 2.96 | 2.99 | 2.93 | 3,321 |
| April 22, 2024 | 2.89 | 2.95 | 2.95 | 2.97 | 2.89 | 4,176 |
| April 19, 2024 | 2.87 | 2.88 | 2.88 | 2.9 | 2.87 | 1,618 |
| April 18, 2024 | 2.89 | 2.87 | 2.87 | 2.92 | 2.87 | 388 |
| April 17, 2024 | 2.96 | 2.88 | 2.88 | 2.99 | 2.88 | 1,397 |
| April 16, 2024 | 2.99 | 2.96 | 2.96 | 3.02 | 2.93 | 3,151 |
| April 15, 2024 | 3.03 | 2.97 | 2.97 | 3.08 | 2.97 | 2,198 |
| April 12, 2024 | 3.11 | 3.03 | 3.03 | 3.16 | 3.03 | 809 |
| April 11, 2024 | 3.1 | 3.11 | 3.11 | 3.15 | 3.1 | 2,590 |
| April 10, 2024 | 3.17 | 3.1 | 3.1 | 3.22 | 3.06 | 1,681 |
| April 09, 2024 | 3.13 | 3.17 | 3.17 | 3.2 | 3.09 | 1,630 |
| April 08, 2024 | 3.24 | 3.13 | 3.13 | 3.28 | 3.13 | 2,439 |
| April 05, 2024 | 3.29 | 3.24 | 3.24 | 3.32 | 3.21 | 2,066 |
| April 04, 2024 | 3.3 | 3.29 | 3.29 | 3.34 | 3.29 | 885 |
| April 03, 2024 | 3.43 | 3.3 | 3.3 | 3.47 | 3.29 | 1,852 |
| April 02, 2024 | 3.6 | 3.43 | 3.43 | 3.6 | 3.42 | 3,461 |
| March 28, 2024 | 3.6 | 3.62 | 3.62 | 3.64 | 3.6 | 1,875 |
| March 27, 2024 | 3.61 | 3.6 | 3.6 | 3.63 | 3.56 | 417 |
| March 26, 2024 | 3.58 | 3.56 | 3.56 | 3.61 | 3.56 | 194 |
| March 25, 2024 | 3.58 | 3.58 | 3.58 | 3.62 | 3.57 | 378 |
| March 22, 2024 | 3.6 | 3.58 | 3.58 | 3.64 | 3.57 | 590 |
| March 21, 2024 | 3.55 | 3.6 | 3.6 | 3.62 | 3.54 | 482 |
| March 20, 2024 | 3.67 | 3.55 | 3.55 | 3.67 | 3.54 | 1,738 |
| March 19, 2024 | 3.69 | 3.67 | 3.67 | 3.71 | 3.67 | 0 |
| March 18, 2024 | 3.74 | 3.69 | 3.69 | 3.74 | 3.69 | 0 |
| March 15, 2024 | 3.76 | 3.74 | 3.74 | 3.77 | 3.71 | 0 |
| March 14, 2024 | 3.82 | 3.78 | 3.78 | 3.83 | 3.72 | 0 |
| March 13, 2024 | 3.75 | 3.81 | 3.81 | 3.83 | 3.75 | 0 |
| March 12, 2024 | 3.81 | 3.75 | 3.75 | 3.91 | 3.69 | 0 |
| March 11, 2024 | 3.82 | 3.81 | 3.81 | 3.83 | 3.78 | 0 |
| March 08, 2024 | 3.81 | 3.81 | 3.81 | 3.87 | 3.77 | 0 |
| March 07, 2024 | 3.83 | 3.81 | 3.81 | 3.9 | 3.8 | 0 |
| March 06, 2024 | 3.83 | 3.82 | 3.82 | 3.85 | 3.81 | 0 |
| March 05, 2024 | 3.86 | 3.83 | 3.83 | 3.87 | 3.83 | 0 |
| March 04, 2024 | 3.96 | 3.87 | 3.87 | 4 | 3.83 | 0 |
| March 01, 2024 | 4.11 | 3.97 | 3.97 | 4.11 | 3.95 | 0 |
| February 29, 2024 | 4.09 | 4.05 | 4.05 | 4.14 | 3.99 | 0 |
| February 28, 2024 | 4.32 | 4.09 | 4.09 | 4.36 | 4.09 | 0 |
| February 27, 2024 | 4.36 | 4.32 | 4.32 | 4.37 | 4.32 | 0 |
| February 26, 2024 | 4.41 | 4.36 | 4.36 | 4.44 | 4.36 | 0 |
| February 23, 2024 | 4.35 | 4.41 | 4.41 | 4.41 | 4.35 | 0 |
| February 22, 2024 | 4.31 | 4.35 | 4.35 | 4.38 | 4.29 | 0 |
| February 21, 2024 | 4.38 | 4.3 | 4.3 | 4.4 | 4.3 | 0 |
| February 20, 2024 | 4.47 | 4.38 | 4.38 | 4.5 | 4.38 | 0 |
| February 19, 2024 | 4.46 | 4.53 | 4.53 | 4.56 | 4.44 | 0 |
| February 16, 2024 | 4.46 | 4.46 | 4.46 | 4.53 | 4.43 | 0 |
| February 15, 2024 | 4.64 | 4.46 | 4.46 | 4.75 | 4.45 | 0 |
| February 14, 2024 | 4.44 | 4.48 | 4.48 | 4.53 | 4.44 | 0 |
| February 13, 2024 | 4.66 | 4.44 | 4.44 | 4.7 | 4.43 | 0 |
| February 12, 2024 | 4.56 | 4.66 | 4.66 | 4.66 | 4.56 | 0 |
| February 09, 2024 | 4.64 | 4.57 | 4.57 | 4.65 | 4.57 | 0 |
| February 08, 2024 | 4.71 | 4.64 | 4.64 | 4.71 | 4.64 | 32 |
| February 07, 2024 | 4.73 | 4.72 | 4.7 | 4.76 | 4.68 | 185 |
| February 06, 2024 | 4.77 | 4.72 | 4.7 | 4.82 | 4.72 | 442 |
| February 05, 2024 | 4.76 | 4.76 | 4.74 | 4.8 | 4.69 | 111 |
| February 02, 2024 | 4.83 | 4.76 | 4.73 | 4.83 | 4.71 | 2,120 |
| February 01, 2024 | 4.72 | 4.77 | 4.75 | 4.79 | 4.7 | 422 |
| January 31, 2024 | 4.76 | 4.7 | 4.67 | 4.78 | 4.7 | 211 |
| January 30, 2024 | 4.86 | 4.71 | 4.69 | 4.87 | 4.68 | 3,080 |
| January 29, 2024 | 4.93 | 4.86 | 4.83 | 4.93 | 4.85 | 302 |