3.19
-0.03(-0.93%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3.16 | 3.22 | 3.22 | 3.23 | 3.16 | 136,668 |
| October 17, 2025 | 3.2 | 3.18 | 3.18 | 3.2 | 3.13 | 149,476 |
| October 16, 2025 | 3.24 | 3.24 | 3.24 | 3.27 | 3.2 | 236,656 |
| October 15, 2025 | 3.26 | 3.21 | 3.21 | 3.3 | 3.2 | 128,976 |
| October 14, 2025 | 3.33 | 3.23 | 3.23 | 3.33 | 3.21 | 92,973 |
| October 13, 2025 | 3.2 | 3.3 | 3.3 | 3.32 | 3.2 | 229,439 |
| October 10, 2025 | 3.31 | 3.25 | 3.25 | 3.38 | 3.25 | 157,179 |
| October 09, 2025 | 3.36 | 3.29 | 3.29 | 3.51 | 3.19 | 353,390 |
| October 08, 2025 | 3.36 | 3.34 | 3.34 | 3.37 | 3.31 | 103,206 |
| October 07, 2025 | 3.32 | 3.37 | 3.37 | 3.44 | 3.29 | 123,999 |
| October 06, 2025 | 3.28 | 3.35 | 3.35 | 3.36 | 3.15 | 280,309 |
| October 03, 2025 | 3.23 | 3.23 | 3.23 | 3.26 | 3.18 | 62,114 |
| October 02, 2025 | 3.29 | 3.25 | 3.25 | 3.35 | 3.2 | 239,189 |
| October 01, 2025 | 3.19 | 3.26 | 3.26 | 3.26 | 3.1 | 414,560 |
| September 30, 2025 | 3.21 | 3.15 | 3.15 | 3.23 | 3.14 | 179,677 |
| September 29, 2025 | 3.25 | 3.23 | 3.23 | 3.3 | 3.2 | 128,684 |
| September 26, 2025 | 3.3 | 3.25 | 3.25 | 3.33 | 3.21 | 380,440 |
| September 25, 2025 | 3.3 | 3.25 | 3.25 | 3.4 | 3.25 | 270,927 |
| September 24, 2025 | 3.36 | 3.34 | 3.34 | 3.36 | 3.28 | 298,599 |
| September 23, 2025 | 3.28 | 3.31 | 3.31 | 3.35 | 3.27 | 177,113 |
| September 22, 2025 | 3.25 | 3.26 | 3.26 | 3.3 | 3.14 | 413,786 |
| September 19, 2025 | 3.4 | 3.28 | 3.28 | 3.44 | 3.28 | 471,472 |
| September 18, 2025 | 3.43 | 3.39 | 3.39 | 3.48 | 3.37 | 149,204 |
| September 17, 2025 | 3.38 | 3.36 | 3.36 | 3.42 | 3.34 | 81,235 |
| September 16, 2025 | 3.32 | 3.36 | 3.36 | 3.36 | 3.31 | 91,573 |
| September 15, 2025 | 3.28 | 3.32 | 3.32 | 3.35 | 3.23 | 122,009 |
| September 12, 2025 | 3.25 | 3.26 | 3.26 | 3.27 | 3.2 | 68,149 |
| September 11, 2025 | 3.29 | 3.23 | 3.23 | 3.3 | 3.21 | 166,726 |
| September 10, 2025 | 3.3 | 3.3 | 3.3 | 3.33 | 3.26 | 103,036 |
| September 09, 2025 | 3.27 | 3.29 | 3.29 | 3.31 | 3.26 | 125,877 |
| September 08, 2025 | 3.23 | 3.28 | 3.28 | 3.28 | 3.2 | 162,215 |
| September 05, 2025 | 3.22 | 3.21 | 3.21 | 3.3 | 3.21 | 108,630 |
| September 04, 2025 | 3.26 | 3.26 | 3.26 | 3.29 | 3.24 | 139,140 |
| September 03, 2025 | 3.31 | 3.29 | 3.29 | 3.38 | 3.25 | 112,287 |
| September 02, 2025 | 3.38 | 3.28 | 3.28 | 3.4 | 3.27 | 202,064 |
| September 01, 2025 | 3.37 | 3.36 | 3.36 | 3.41 | 3.35 | 61,382 |
| August 29, 2025 | 3.44 | 3.39 | 3.39 | 3.44 | 3.34 | 100,979 |
| August 28, 2025 | 3.33 | 3.36 | 3.36 | 3.39 | 3.28 | 123,944 |
| August 27, 2025 | 3.34 | 3.28 | 3.28 | 3.34 | 3.28 | 63,413 |
| August 26, 2025 | 3.33 | 3.34 | 3.34 | 3.36 | 3.29 | 127,996 |
| August 25, 2025 | 3.36 | 3.36 | 3.36 | 3.39 | 3.34 | 59,072 |
| August 22, 2025 | 3.37 | 3.37 | 3.37 | 3.41 | 3.34 | 100,530 |
| August 21, 2025 | 3.29 | 3.4 | 3.4 | 3.4 | 3.26 | 99,017 |
| August 20, 2025 | 3.33 | 3.31 | 3.31 | 3.35 | 3.3 | 59,683 |
| August 19, 2025 | 3.35 | 3.36 | 3.36 | 3.4 | 3.34 | 62,899 |
| August 18, 2025 | 3.32 | 3.32 | 3.32 | 3.45 | 3.27 | 145,168 |
| August 15, 2025 | 3.45 | 3.26 | 3.26 | 3.45 | 3.26 | 130,558 |
| August 14, 2025 | 3.35 | 3.36 | 3.36 | 3.44 | 3.31 | 106,965 |
| August 13, 2025 | 3.33 | 3.34 | 3.34 | 3.37 | 3.26 | 190,498 |
| August 12, 2025 | 3.4 | 3.35 | 3.35 | 3.42 | 3.35 | 81,628 |
| August 11, 2025 | 3.59 | 3.42 | 3.42 | 3.62 | 3.42 | 125,964 |
| August 08, 2025 | 3.48 | 3.5 | 3.5 | 3.55 | 3.42 | 162,161 |
| August 07, 2025 | 3.37 | 3.44 | 3.44 | 3.48 | 3.2 | 329,983 |
| August 06, 2025 | 3.6 | 3.6 | 3.6 | 3.62 | 3.56 | 71,658 |
| August 05, 2025 | 3.54 | 3.57 | 3.57 | 3.59 | 3.53 | 120,416 |
| August 04, 2025 | 3.34 | 3.5 | 3.5 | 3.52 | 3.34 | 86,146 |
| August 01, 2025 | 3.42 | 3.43 | 3.43 | 3.44 | 3.35 | 137,965 |
| July 31, 2025 | 3.56 | 3.46 | 3.46 | 3.63 | 3.44 | 137,350 |
| July 30, 2025 | 3.54 | 3.57 | 3.57 | 3.59 | 3.5 | 86,136 |
| July 29, 2025 | 3.6 | 3.53 | 3.53 | 3.63 | 3.53 | 110,719 |