4.15
-0.11(-2.58%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.25 | 4.15 | 4.15 | 4.37 | 4.14 | 50,373 |
| December 22, 2025 | 4.35 | 4.26 | 4.26 | 4.45 | 4.26 | 32,923 |
| December 19, 2025 | 4.32 | 4.32 | 4.32 | 4.47 | 4.24 | 60,815 |
| December 18, 2025 | 4.01 | 4.3 | 4.3 | 4.37 | 4.01 | 71,665 |
| December 17, 2025 | 4.05 | 4.04 | 4.04 | 4.24 | 4.04 | 37,755 |
| December 16, 2025 | 4.05 | 4 | 4 | 4.11 | 3.92 | 30,208 |
| December 15, 2025 | 3.99 | 4.09 | 4.09 | 4.26 | 3.93 | 208,850 |
| December 12, 2025 | 4.09 | 3.97 | 3.97 | 4.17 | 3.79 | 6,577 |
| December 11, 2025 | 4 | 4.11 | 4.11 | 4.13 | 3.98 | 79,315 |
| December 10, 2025 | 4.16 | 4.04 | 4.04 | 4.17 | 3.94 | 49,748 |
| December 09, 2025 | 4.08 | 4.11 | 4.11 | 4.24 | 3.99 | 68,494 |
| December 08, 2025 | 3.95 | 4.07 | 4.07 | 4.11 | 3.78 | 37,107 |
| December 05, 2025 | 4.09 | 3.96 | 3.96 | 4.13 | 3.89 | 31,008 |
| December 04, 2025 | 4.01 | 4.04 | 4.04 | 4.07 | 3.8 | 161,994 |
| December 03, 2025 | 3.78 | 4 | 4 | 4 | 3.73 | 59,739 |
| December 02, 2025 | 3.55 | 3.85 | 3.85 | 3.85 | 3.55 | 55,297 |
| December 01, 2025 | 3.57 | 3.7 | 3.7 | 3.7 | 3.39 | 122,716 |
| November 28, 2025 | 3.56 | 3.67 | 3.71 | 3.67 | 3.51 | 82,465 |
| November 27, 2025 | 3.58 | 3.6 | 3.6 | 3.62 | 3.53 | 15,901 |
| November 26, 2025 | 3.41 | 3.55 | 3.55 | 3.56 | 3.41 | 24,299 |
| November 25, 2025 | 3.4 | 3.44 | 3.44 | 3.47 | 3.25 | 67,204 |
| November 24, 2025 | 3.27 | 3.42 | 3.42 | 3.44 | 3.27 | 84,729 |
| November 21, 2025 | 3.3 | 3.31 | 3.31 | 3.34 | 3.06 | 130,261 |
| November 20, 2025 | 3.65 | 3.28 | 3.28 | 4.05 | 3.26 | 221,110 |
| November 19, 2025 | 3.22 | 3.53 | 3.53 | 3.62 | 3.14 | 165,807 |
| November 18, 2025 | 2.95 | 3.16 | 3.16 | 3.23 | 2.91 | 103,914 |
| November 17, 2025 | 2.98 | 2.95 | 2.95 | 3.25 | 2.9 | 210,065 |
| November 14, 2025 | 2.75 | 2.95 | 2.95 | 2.99 | 2.46 | 87,974 |
| November 13, 2025 | 2.91 | 2.7 | 2.7 | 2.97 | 2.65 | 28,165 |
| November 12, 2025 | 2.74 | 2.9 | 2.9 | 2.96 | 2.66 | 166,049 |
| November 11, 2025 | 3.03 | 2.78 | 2.78 | 3.11 | 2.72 | 58,655 |
| November 10, 2025 | 2.97 | 3.08 | 3.08 | 3.13 | 2.78 | 54,199 |
| 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 |