4.34
+0.0005(+0.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.38 | 87,476 |
| July 03, 2025 | 4.37 | 4.38 | 4.38 | 4.41 | 4.37 | 277,531 |
| July 02, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.36 | 188,967 |
| July 01, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.38 | 573,658 |
| June 30, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.37 | 2.52M |
| June 27, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.37 | 95,801 |
| June 26, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.38 | 283,919 |
| June 25, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.37 | 315,420 |
| June 24, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.37 | 89,264 |
| June 23, 2025 | 4.37 | 4.39 | 4.39 | 4.39 | 4.37 | 132,454 |
| June 20, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.37 | 49,838 |
| June 19, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.37 | 88,319 |
| June 18, 2025 | 4.37 | 4.39 | 4.39 | 4.39 | 4.37 | 176,907 |
| June 17, 2025 | 4.37 | 4.38 | 4.38 | 4.38 | 4.37 | 157,591 |
| June 16, 2025 | 4.37 | 4.38 | 4.38 | 4.39 | 4.36 | 7.18M |
| June 13, 2025 | 4.4 | 4.38 | 4.38 | 4.4 | 4.37 | 363,132 |
| June 12, 2025 | 4.39 | 4.4 | 4.4 | 4.41 | 4.39 | 389,828 |
| June 11, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.38 | 431,475 |
| June 10, 2025 | 4.38 | 4.39 | 4.39 | 4.39 | 4.38 | 4.63M |
| June 09, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.37 | 102,349 |
| June 06, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.37 | 291,472 |
| June 05, 2025 | 4.39 | 4.37 | 4.37 | 4.4 | 4.36 | 620,078 |
| June 04, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.37 | 1.18M |
| June 03, 2025 | 4.39 | 4.39 | 4.39 | 4.4 | 4.39 | 279,048 |
| June 02, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.37 | 346,714 |
| May 30, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.37 | 485,533 |
| May 29, 2025 | 4.37 | 4.39 | 4.39 | 4.39 | 4.36 | 90,855 |
| May 28, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.37 | 133,791 |
| May 27, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.37 | 176,948 |
| May 26, 2025 | 4.35 | 4.37 | 4.37 | 4.37 | 4.35 | 70,379 |
