4.84
+0.0065(+0.13%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 4.82 | 4.83 | 4.83 | 4.84 | 4.82 | 72,913 |
September 25, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.82 | 153,346 |
September 24, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.84 | 18,388 |
September 23, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.83 | 28,312 |
September 22, 2025 | 4.82 | 4.83 | 4.83 | 4.83 | 4.81 | 36,897 |
September 19, 2025 | 4.83 | 4.81 | 4.81 | 4.83 | 4.81 | 20,908 |
September 18, 2025 | 4.85 | 4.83 | 4.83 | 4.86 | 4.83 | 152,315 |
September 17, 2025 | 4.85 | 4.86 | 4.86 | 4.86 | 4.85 | 194,083 |
September 16, 2025 | 4.85 | 4.84 | 4.84 | 4.86 | 4.84 | 47,150 |
September 15, 2025 | 4.84 | 4.85 | 4.85 | 4.85 | 4.84 | 25,774 |
September 12, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.83 | 71,706 |
September 11, 2025 | 4.83 | 4.85 | 4.85 | 4.86 | 4.83 | 92,818 |
September 10, 2025 | 4.81 | 4.82 | 4.82 | 4.82 | 4.8 | 86,421 |
September 09, 2025 | 4.81 | 4.8 | 4.8 | 4.82 | 4.8 | 30,573 |
September 08, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.79 | 45,506 |
September 05, 2025 | 4.79 | 4.81 | 4.81 | 4.81 | 4.78 | 95,779 |
September 04, 2025 | 4.76 | 4.77 | 4.77 | 4.78 | 4.76 | 83,931 |
September 03, 2025 | 4.74 | 4.76 | 4.76 | 4.77 | 4.74 | 292,831 |
September 02, 2025 | 4.76 | 4.73 | 4.73 | 4.76 | 4.73 | 24,851 |
September 01, 2025 | 4.77 | 4.76 | 4.76 | 4.77 | 4.75 | 33,337 |
August 29, 2025 | 4.78 | 4.76 | 4.76 | 4.78 | 4.76 | 27,278 |
August 28, 2025 | 4.76 | 4.77 | 4.77 | 4.77 | 4.75 | 62,348 |
August 27, 2025 | 4.75 | 4.74 | 4.74 | 4.76 | 4.74 | 66,754 |
August 26, 2025 | 4.76 | 4.75 | 4.75 | 4.76 | 4.75 | 80,335 |
August 25, 2025 | 4.77 | 4.76 | 4.76 | 4.77 | 4.75 | 86,780 |
August 22, 2025 | 4.75 | 4.78 | 4.78 | 4.78 | 4.74 | 58,705 |
August 21, 2025 | 4.76 | 4.75 | 4.75 | 4.76 | 4.75 | 17,845 |
August 20, 2025 | 4.76 | 4.76 | 4.76 | 4.77 | 4.76 | 55,321 |
August 19, 2025 | 4.76 | 4.77 | 4.77 | 4.77 | 4.76 | 19,326 |
August 18, 2025 | 4.77 | 4.76 | 4.76 | 4.77 | 4.76 | 74,987 |
August 15, 2025 | 4.77 | 4.76 | 4.76 | 4.77 | 4.76 | 1,398 |
August 14, 2025 | 4.78 | 4.76 | 4.76 | 4.78 | 4.76 | 46,199 |
August 13, 2025 | 4.76 | 4.77 | 4.77 | 4.78 | 4.76 | 290,837 |
August 12, 2025 | 4.74 | 4.75 | 4.75 | 4.76 | 4.74 | 97,418 |
August 11, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.74 | 8,987 |
August 08, 2025 | 4.73 | 4.73 | 4.73 | 4.74 | 4.73 | 6,042 |
August 07, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.73 | 46,947 |
August 06, 2025 | 4.72 | 4.73 | 4.73 | 4.73 | 4.72 | 37,639 |
August 05, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.72 | 69,633 |
August 04, 2025 | 4.7 | 4.73 | 4.73 | 4.73 | 4.7 | 31,086 |
August 01, 2025 | 4.7 | 4.71 | 4.71 | 4.72 | 4.68 | 18,345 |
July 31, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.7 | 60,495 |
July 30, 2025 | 4.7 | 4.69 | 4.69 | 4.71 | 4.69 | 29,376 |
July 29, 2025 | 4.69 | 4.7 | 4.7 | 4.7 | 4.68 | 40,929 |
July 28, 2025 | 4.68 | 4.68 | 4.68 | 4.69 | 4.68 | 29,306 |
July 25, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.67 | 42,641 |
July 24, 2025 | 4.69 | 4.68 | 4.68 | 4.69 | 4.67 | 64,190 |
July 23, 2025 | 4.68 | 4.67 | 4.67 | 4.68 | 4.67 | 44,526 |
July 22, 2025 | 4.67 | 4.68 | 4.68 | 4.68 | 4.67 | 70,045 |
July 21, 2025 | 4.66 | 4.68 | 4.68 | 4.68 | 4.66 | 97,706 |
July 18, 2025 | 4.65 | 4.66 | 4.66 | 4.7 | 4.65 | 952,258 |
July 17, 2025 | 4.64 | 4.65 | 4.65 | 4.65 | 4.63 | 56,608 |
July 16, 2025 | 4.64 | 4.63 | 4.63 | 4.65 | 4.63 | 70,135 |
July 15, 2025 | 4.66 | 4.64 | 4.64 | 4.66 | 4.64 | 30,882 |
July 14, 2025 | 4.65 | 4.65 | 4.65 | 4.66 | 4.64 | 44,252 |
July 11, 2025 | 4.66 | 4.65 | 4.65 | 4.67 | 4.65 | 21,582 |
July 10, 2025 | 4.68 | 4.67 | 4.67 | 4.68 | 4.67 | 52,277 |
July 09, 2025 | 4.65 | 4.67 | 4.67 | 4.67 | 4.65 | 20,476 |
July 08, 2025 | 4.67 | 4.65 | 4.65 | 4.68 | 4.65 | 86,917 |
July 07, 2025 | 4.68 | 4.68 | 4.68 | 4.69 | 4.67 | 28,137 |