2.92
-0.265(-8.32%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.23 | 3.19 | 3.19 | 3.46 | 3.05 | 168,456 |
September 25, 2025 | 3 | 3.23 | 3.23 | 3.27 | 2.83 | 331,347 |
September 24, 2025 | 2.56 | 2.92 | 2.92 | 3.02 | 2.56 | 331,347 |
September 23, 2025 | 2.65 | 2.53 | 2.53 | 2.7 | 2.42 | 77,342 |
September 22, 2025 | 2.57 | 2.67 | 2.67 | 2.69 | 2.52 | 48,491 |
September 19, 2025 | 2.5 | 2.6 | 2.6 | 2.62 | 2.49 | 35,744 |
September 18, 2025 | 2.44 | 2.5 | 2.5 | 2.55 | 2.44 | 13,300 |
September 17, 2025 | 2.45 | 2.49 | 2.49 | 2.53 | 2.4 | 23,406 |
September 16, 2025 | 2.61 | 2.46 | 2.46 | 2.64 | 2.44 | 110,886 |
September 15, 2025 | 2.45 | 2.59 | 2.59 | 2.62 | 2.45 | 49,213 |
September 12, 2025 | 2.45 | 2.47 | 2.47 | 2.53 | 2.42 | 28,131 |
September 11, 2025 | 2.42 | 2.49 | 2.49 | 2.52 | 2.39 | 15,497 |
September 10, 2025 | 2.37 | 2.43 | 2.43 | 2.46 | 2.37 | 23,094 |
September 09, 2025 | 2.5 | 2.38 | 2.38 | 2.55 | 2.37 | 32,519 |
September 08, 2025 | 2.64 | 2.53 | 2.53 | 2.7 | 2.5 | 42,891 |
September 05, 2025 | 2.42 | 2.54 | 2.54 | 2.63 | 2.38 | 150,390 |
September 04, 2025 | 2.46 | 2.49 | 2.49 | 2.54 | 2.4 | 121,500 |
September 03, 2025 | 2.45 | 2.51 | 2.51 | 2.53 | 2.4 | 10,223 |
September 02, 2025 | 2.51 | 2.5 | 2.5 | 2.56 | 2.37 | 21,681 |
September 01, 2025 | 2.48 | 2.51 | 2.51 | 2.52 | 2.48 | 8,285 |
August 29, 2025 | 2.51 | 2.5 | 2.5 | 2.57 | 2.46 | 29,935 |
August 28, 2025 | 2.55 | 2.51 | 2.51 | 2.67 | 2.49 | 40,285 |
August 27, 2025 | 2.42 | 2.54 | 2.54 | 2.57 | 2.42 | 37,487 |
August 26, 2025 | 2.44 | 2.46 | 2.46 | 2.5 | 2.4 | 10,099 |
August 25, 2025 | 2.44 | 2.47 | 2.47 | 2.48 | 2.36 | 14,837 |
August 22, 2025 | 2.37 | 2.42 | 2.42 | 2.44 | 2.35 | 8,839 |
August 21, 2025 | 2.38 | 2.36 | 2.36 | 2.4 | 2.3 | 2,580 |
August 20, 2025 | 2.32 | 2.4 | 2.4 | 2.42 | 2.28 | 27,747 |
August 19, 2025 | 2.48 | 2.34 | 2.34 | 2.54 | 2.32 | 37,130 |
August 18, 2025 | 2.53 | 2.5 | 2.5 | 2.56 | 2.49 | 24,543 |
August 15, 2025 | 2.48 | 2.54 | 2.54 | 2.64 | 2.42 | 70,364 |
August 14, 2025 | 2.35 | 2.5 | 2.5 | 2.53 | 2.34 | 47,966 |
August 13, 2025 | 2.36 | 2.35 | 2.35 | 2.44 | 2.26 | 39,150 |
August 12, 2025 | 2.42 | 2.37 | 2.37 | 2.49 | 2.28 | 68,956 |
August 11, 2025 | 2.48 | 2.4 | 2.4 | 2.67 | 2.39 | 214,121 |
August 08, 2025 | 2.32 | 2.46 | 2.46 | 2.5 | 2.29 | 39,463 |
August 07, 2025 | 2.16 | 2.31 | 2.31 | 2.33 | 2.13 | 44,718 |
August 06, 2025 | 2.18 | 2.15 | 2.15 | 2.23 | 2.13 | 15,772 |
August 05, 2025 | 2.17 | 2.21 | 2.21 | 2.24 | 2.11 | 18,614 |
August 04, 2025 | 1.97 | 2.17 | 2.17 | 2.19 | 1.95 | 23,470 |
August 01, 2025 | 2.03 | 1.95 | 1.95 | 2.04 | 1.9 | 60,857 |
July 31, 2025 | 2.14 | 2.05 | 2.05 | 2.17 | 2 | 84,044 |
July 30, 2025 | 2.21 | 2.17 | 2.17 | 2.29 | 2.13 | 42,717 |
July 29, 2025 | 2.23 | 2.21 | 2.21 | 2.34 | 2.21 | 17,122 |
July 28, 2025 | 2.24 | 2.27 | 2.27 | 2.28 | 2.15 | 34,971 |
July 25, 2025 | 2.26 | 2.2 | 2.2 | 2.36 | 2.19 | 34,144 |
July 24, 2025 | 2.28 | 2.33 | 2.33 | 2.44 | 2.24 | 107,555 |
July 23, 2025 | 2.24 | 2.3 | 2.3 | 2.34 | 2.2 | 30,568 |
July 22, 2025 | 2.22 | 2.24 | 2.24 | 2.27 | 2.17 | 98,867 |
July 21, 2025 | 2.36 | 2.24 | 2.24 | 2.36 | 2.22 | 31,385 |
July 18, 2025 | 2.28 | 2.35 | 2.35 | 2.38 | 2.28 | 64,439 |
July 17, 2025 | 2.28 | 2.27 | 2.27 | 2.35 | 2.11 | 123,485 |
July 16, 2025 | 2.34 | 2.32 | 2.32 | 2.38 | 2.26 | 42,780 |
July 15, 2025 | 2.35 | 2.38 | 2.38 | 2.44 | 2.16 | 68,431 |
July 14, 2025 | 2.42 | 2.37 | 2.37 | 2.68 | 2.21 | 245,915 |
July 11, 2025 | 2.35 | 2.46 | 2.46 | 2.49 | 2.3 | 144,110 |
July 10, 2025 | 2.02 | 2.31 | 2.31 | 2.4 | 2.02 | 205,913 |
July 09, 2025 | 1.97 | 2.04 | 2.04 | 2.07 | 1.95 | 76,832 |
July 08, 2025 | 1.93 | 2 | 2 | 2.01 | 1.87 | 43,720 |
July 07, 2025 | 1.87 | 1.94 | 1.94 | 1.94 | 1.82 | 39,129 |