4.08
+0.0001(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.1 | 4.08 | 4.08 | 4.1 | 4.08 | 97 |
| August 14, 2025 | 4.12 | 4.1 | 4.1 | 4.12 | 4.1 | 574 |
| August 13, 2025 | 4.1 | 4.11 | 4.11 | 4.11 | 4.1 | 1,000 |
| August 12, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4.09 | 1,954 |
| August 11, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.1 | 134,115 |
| August 08, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.11 | 39 |
| August 07, 2025 | 4.11 | 4.12 | 4.12 | 4.12 | 4.11 | 595 |
| August 06, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1,151 |
| August 05, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5,174 |
| August 04, 2025 | 4.1 | 4.12 | 4.12 | 4.12 | 4.1 | 9,197 |
| August 01, 2025 | 4.09 | 4.1 | 4.1 | 4.11 | 4.09 | 901 |
| July 31, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.1 | 8,954 |
| July 30, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 22,200 |
| July 29, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 8,467 |
| July 28, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 45,000 |
| July 25, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0 |
| July 24, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.1 | 1,086 |
| July 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3,640 |
| July 22, 2025 | 4.11 | 4.12 | 4.12 | 4.12 | 4.11 | 1,320 |
| July 21, 2025 | 4.1 | 4.12 | 4.12 | 4.12 | 4.1 | 745 |
| July 18, 2025 | 4.09 | 4.09 | 4.09 | 4.1 | 4.09 | 5,025 |
| July 17, 2025 | 4.09 | 4.1 | 4.1 | 4.1 | 4.09 | 5,303 |
| July 16, 2025 | 4.14 | 4.15 | 4.09 | 4.15 | 4.14 | 18,655 |
| July 15, 2025 | 4.14 | 4.14 | 4.09 | 4.15 | 4.14 | 102 |
| July 14, 2025 | 4.14 | 4.13 | 4.08 | 4.14 | 4.13 | 373,942 |
| July 11, 2025 | 4.14 | 4.14 | 4.09 | 4.15 | 4.14 | 57,417 |
| July 10, 2025 | 4.16 | 4.14 | 4.09 | 4.16 | 4.14 | 7,101 |
| July 09, 2025 | 4.15 | 4.15 | 4.1 | 4.15 | 4.15 | 15,322 |
| July 08, 2025 | 4.15 | 4.15 | 4.1 | 4.15 | 4.15 | 4,800 |
| July 07, 2025 | 4.17 | 4.16 | 4.11 | 4.17 | 4.16 | 841 |
| July 04, 2025 | 4.18 | 4.17 | 4.12 | 4.18 | 4.17 | 25,121 |
| July 03, 2025 | 4.16 | 4.17 | 4.12 | 4.17 | 4.16 | 42,621 |
| July 02, 2025 | 4.17 | 4.16 | 4.1 | 4.17 | 4.15 | 85,374 |
| July 01, 2025 | 4.17 | 4.17 | 4.12 | 4.18 | 4.17 | 13,153 |
| June 30, 2025 | 4.17 | 4.16 | 4.16 | 4.17 | 4.16 | 14,600 |
| June 27, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 14,600 |
| June 26, 2025 | 4.18 | 4.17 | 4.17 | 4.18 | 4.17 | 28,005 |
| June 25, 2025 | 4.18 | 4.17 | 4.17 | 4.18 | 4.17 | 450 |
| June 24, 2025 | 4.18 | 4.17 | 4.17 | 4.18 | 4.17 | 10,993 |
| June 23, 2025 | 4.16 | 4.18 | 4.18 | 4.18 | 4.16 | 21,536 |
| June 20, 2025 | 4.18 | 4.17 | 4.17 | 4.18 | 4.17 | 4,791 |
| June 19, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 498 |
| June 18, 2025 | 4.17 | 4.18 | 4.18 | 4.18 | 4.17 | 523 |
| June 17, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 180 |
| June 16, 2025 | 4.16 | 4.17 | 4.17 | 4.17 | 4.16 | 291 |
| June 13, 2025 | 4.19 | 4.17 | 4.17 | 4.19 | 4.17 | 36 |
| June 12, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 9,919 |
| June 11, 2025 | 4.18 | 4.17 | 4.17 | 4.18 | 4.17 | 9,919 |
| June 10, 2025 | 4.17 | 4.18 | 4.18 | 4.18 | 4.17 | 9,919 |
| June 09, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1 |
| June 06, 2025 | 4.17 | 4.17 | 4.17 | 4.18 | 4.17 | 23,119 |
| June 05, 2025 | 4.18 | 4.16 | 4.16 | 4.19 | 4.16 | 3,175 |
| June 04, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 50 |
| June 03, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 16,336 |
| June 02, 2025 | 4.18 | 4.17 | 4.17 | 4.18 | 4.16 | 119,697 |
| May 30, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | 6,804 |
| May 29, 2025 | 4.16 | 4.18 | 4.18 | 4.18 | 4.16 | 5,048 |
| May 28, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.16 | 3,293 |
| May 27, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 840 |
| May 26, 2025 | 4.15 | 4.16 | 4.16 | 4.16 | 4.15 | 2,259 |