2.92
+0.005(+0.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2.9 | 2.92 | 2.92 | 2.93 | 2.73 | 68,307 |
| November 06, 2025 | 2.85 | 2.91 | 2.91 | 3.02 | 2.79 | 69,220 |
| November 05, 2025 | 2.81 | 2.85 | 2.85 | 2.93 | 2.81 | 34,230 |
| November 04, 2025 | 3.1 | 2.8 | 2.8 | 3.14 | 2.75 | 268,925 |
| November 03, 2025 | 3.3 | 3.1 | 3.1 | 3.36 | 3.04 | 79,081 |
| October 31, 2025 | 3.28 | 3.27 | 3.27 | 3.68 | 3.21 | 160,154 |
| October 30, 2025 | 3.29 | 3.33 | 3.33 | 3.36 | 3.16 | 107,027 |
| October 29, 2025 | 3.27 | 3.25 | 3.25 | 3.44 | 3.21 | 57,606 |
| October 28, 2025 | 3.33 | 3.27 | 3.27 | 3.39 | 2.97 | 278,650 |
| October 27, 2025 | 3.61 | 3.4 | 3.4 | 3.74 | 3.2 | 103,457 |
| October 24, 2025 | 3.56 | 3.66 | 3.66 | 3.68 | 3.5 | 25,956 |
| October 23, 2025 | 3.57 | 3.5 | 3.5 | 3.78 | 3.5 | 39,157 |
| October 22, 2025 | 3.63 | 3.56 | 3.56 | 3.89 | 3.26 | 62,891 |
| October 21, 2025 | 3.66 | 3.61 | 3.61 | 3.74 | 3.44 | 72,536 |
| October 20, 2025 | 3.8 | 3.69 | 3.69 | 4.01 | 3.55 | 95,295 |
| October 17, 2025 | 4 | 3.72 | 3.72 | 4.01 | 3.29 | 477,816 |
| October 16, 2025 | 4.37 | 3.93 | 3.93 | 5.48 | 3.79 | 479,800 |
| October 15, 2025 | 4.5 | 4.46 | 4.46 | 4.67 | 4.28 | 112,784 |
| October 14, 2025 | 4.62 | 4.51 | 4.51 | 4.63 | 4.03 | 163,954 |
| October 13, 2025 | 3.91 | 4.48 | 4.48 | 4.56 | 3.91 | 331,107 |
| October 10, 2025 | 3.82 | 3.96 | 3.96 | 4.23 | 3.76 | 187,055 |
| October 09, 2025 | 3.94 | 3.87 | 3.87 | 4.23 | 3.71 | 208,799 |
| October 08, 2025 | 3.63 | 3.93 | 3.93 | 3.94 | 3.55 | 131,158 |
| October 07, 2025 | 3.6 | 3.6 | 3.6 | 3.78 | 3.43 | 91,248 |
| October 06, 2025 | 3.62 | 3.6 | 3.6 | 3.81 | 3.44 | 155,565 |
| October 03, 2025 | 3.21 | 3.45 | 3.45 | 3.61 | 3.18 | 96,310 |
| October 02, 2025 | 3.19 | 3.2 | 3.2 | 3.36 | 3.18 | 77,715 |
| October 01, 2025 | 2.97 | 3.27 | 3.27 | 3.34 | 2.94 | 183,525 |
| September 30, 2025 | 2.93 | 2.93 | 2.93 | 3.08 | 2.75 | 86,182 |
| September 29, 2025 | 3.25 | 2.87 | 2.87 | 3.39 | 2.87 | 134,125 |
| 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 |