4.35
+0.0043(+0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.34 | 4.35 | 4.35 | 4.36 | 4.34 | 103,228 |
| September 25, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.34 | 121,059 |
| September 24, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.35 | 125,089 |
| September 23, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.34 | 377,506 |
| September 22, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.35 | 277,827 |
| September 19, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.35 | 69,247 |
| September 18, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.36 | 84,334 |
| September 17, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.37 | 104,007 |
| September 16, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.36 | 249,403 |
| September 15, 2025 | 4.36 | 4.37 | 4.37 | 4.38 | 4.36 | 84,290 |
| September 12, 2025 | 4.37 | 4.36 | 4.36 | 4.37 | 4.36 | 158,574 |
| September 11, 2025 | 4.37 | 4.38 | 4.38 | 4.38 | 4.37 | 155,621 |
| September 10, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.36 | 214,370 |
| September 09, 2025 | 4.37 | 4.36 | 4.36 | 4.37 | 4.36 | 81,746 |
| September 08, 2025 | 4.36 | 4.37 | 4.37 | 4.37 | 4.36 | 134,640 |
| September 05, 2025 | 4.35 | 4.36 | 4.36 | 4.37 | 4.35 | 129,780 |
| September 04, 2025 | 4.34 | 4.35 | 4.35 | 4.36 | 4.34 | 81,338 |
| September 03, 2025 | 4.32 | 4.33 | 4.33 | 4.34 | 4.32 | 474,003 |
| September 02, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.32 | 314,211 |
| September 01, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.33 | 85,536 |
| August 29, 2025 | 4.35 | 4.34 | 4.34 | 4.36 | 4.34 | 203,765 |
| August 28, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.34 | 37,496 |
| August 27, 2025 | 4.34 | 4.35 | 4.35 | 4.35 | 4.34 | 233,131 |
| August 26, 2025 | 4.34 | 4.35 | 4.35 | 4.35 | 4.34 | 151,967 |
| August 25, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.34 | 34,281 |
| August 22, 2025 | 4.34 | 4.36 | 4.36 | 4.36 | 4.34 | 354,397 |
| August 21, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.34 | 115,129 |
| August 20, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.35 | 197,524 |
| August 19, 2025 | 4.34 | 4.35 | 4.35 | 4.35 | 4.34 | 172,436 |
| August 18, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.34 | 256,537 |
| August 15, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.34 | 18,925 |
| August 14, 2025 | 4.38 | 4.36 | 4.36 | 4.41 | 4.36 | 52,473 |
| August 13, 2025 | 4.36 | 4.37 | 4.37 | 4.37 | 4.36 | 466,666 |
| August 12, 2025 | 4.36 | 4.35 | 4.35 | 4.37 | 4.32 | 164,503 |
| August 11, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.36 | 110,077 |
| August 08, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.36 | 70,985 |
| August 07, 2025 | 4.37 | 4.38 | 4.38 | 4.38 | 4.37 | 62,372 |
| August 06, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 68,120 |
| August 05, 2025 | 4.38 | 4.39 | 4.39 | 4.39 | 4.38 | 292,630 |
| August 04, 2025 | 4.36 | 4.38 | 4.38 | 4.38 | 4.36 | 135,073 |
| August 01, 2025 | 4.35 | 4.36 | 4.36 | 4.38 | 4.35 | 580,762 |
| July 31, 2025 | 4.37 | 4.36 | 4.36 | 4.37 | 4.36 | 234,003 |
| July 30, 2025 | 4.36 | 4.36 | 4.36 | 4.37 | 4.35 | 485,973 |
| July 29, 2025 | 4.36 | 4.36 | 4.36 | 4.37 | 4.36 | 97,908 |
| July 28, 2025 | 4.36 | 4.36 | 4.36 | 4.37 | 4.35 | 122,966 |
| July 25, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.34 | 236,969 |
| July 24, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.35 | 883,142 |
| July 23, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.38 | 156,810 |
| July 22, 2025 | 4.37 | 4.39 | 4.39 | 4.39 | 4.37 | 224,043 |
| July 21, 2025 | 4.36 | 4.38 | 4.38 | 4.38 | 4.36 | 367,494 |
| July 18, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.09M |
| July 17, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.35 | 326,891 |
| July 16, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.34 | 242,051 |
| July 15, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.35 | 298,243 |
| July 14, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 132,118 |
| July 11, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.34 | 282,734 |
| July 10, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.35 | 111,915 |
| July 09, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.35 | 229,449 |
| July 08, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.35 | 160,788 |
| July 07, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.37 | 91,050 |