4.32
-0.0002(+-0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.31 | 7,311 |
| August 15, 2025 | 4.35 | 4.31 | 4.31 | 4.35 | 4.31 | 4,280 |
| August 14, 2025 | 4.32 | 4.33 | 4.33 | 4.33 | 4.32 | 2,690 |
| August 13, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 124,348 |
| August 12, 2025 | 4.34 | 4.31 | 4.31 | 4.34 | 4.31 | 8,032 |
| August 11, 2025 | 4.32 | 4.34 | 4.34 | 4.34 | 4.32 | 4,670 |
| August 08, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.31 | 1,309 |
| August 07, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.32 | 53,176 |
| August 06, 2025 | 4.33 | 4.33 | 4.33 | 4.35 | 4.33 | 12,112 |
| August 05, 2025 | 4.36 | 4.35 | 4.35 | 4.37 | 4.35 | 2,914 |
| August 04, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.35 | 3,956 |
| August 01, 2025 | 4.41 | 4.36 | 4.36 | 4.41 | 4.36 | 269 |
| July 31, 2025 | 4.38 | 4.39 | 4.39 | 4.39 | 4.38 | 5,078 |
| July 30, 2025 | 4.34 | 4.37 | 4.37 | 4.38 | 4.34 | 11,247 |
| July 29, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.34 | 1,233 |
| July 28, 2025 | 4.27 | 4.32 | 4.32 | 4.32 | 4.27 | 1,762 |
| July 25, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 11,502 |
| July 24, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 1,570 |
| July 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 14,536 |
| July 22, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 3 |
| July 21, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.28 | 3,863 |
| July 18, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 5,342 |
| July 17, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.31 | 6,822 |
| July 16, 2025 | 4.3 | 4.28 | 4.28 | 4.33 | 4.28 | 2,398 |
| July 15, 2025 | 4.3 | 4.31 | 4.31 | 4.31 | 4.29 | 1,296 |
| July 14, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 8,472 |
| July 11, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 705 |
| July 10, 2025 | 4.27 | 4.29 | 4.29 | 4.29 | 4.27 | 22,826 |
| July 09, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 2,195 |
| July 08, 2025 | 4.26 | 4.28 | 4.28 | 4.28 | 4.26 | 4,566 |
| July 07, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.26 | 82,724 |
| July 04, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 10,686 |
| July 03, 2025 | 4.25 | 4.26 | 4.26 | 4.27 | 4.25 | 106,577 |
| July 02, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 46,375 |
| July 01, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.24 | 113,426 |
| June 30, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.26 | 1,924 |
| June 27, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.27 | 13,623 |
| June 26, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 3,326 |
| June 25, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 1,380 |
| June 24, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 1,707 |
| June 23, 2025 | 4.34 | 4.33 | 4.33 | 4.36 | 4.33 | 2,034 |
| June 20, 2025 | 4.36 | 4.33 | 4.33 | 4.36 | 4.33 | 8,015 |
| June 19, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.35 | 4,247 |
| June 18, 2025 | 4.32 | 4.33 | 4.33 | 4.34 | 4.32 | 333 |
| June 17, 2025 | 4.31 | 4.33 | 4.33 | 4.33 | 4.31 | 765 |
| June 16, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.3 | 2,551 |
| June 13, 2025 | 4.32 | 4.31 | 4.31 | 4.34 | 4.31 | 1,056 |
| June 12, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.29 | 10,393 |
| June 11, 2025 | 4.35 | 4.34 | 4.34 | 4.36 | 4.34 | 2,759 |
| June 10, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.36 | 29 |
| June 09, 2025 | 4.37 | 4.36 | 4.36 | 4.37 | 4.36 | 935 |
| June 06, 2025 | 4.36 | 4.37 | 4.37 | 4.37 | 4.36 | 7 |
| June 05, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.33 | 123,140 |
| June 04, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.36 | 2,120 |
| June 03, 2025 | 4.36 | 4.38 | 4.38 | 4.38 | 4.36 | 830 |
| June 02, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.36 | 542 |
| May 30, 2025 | 4.39 | 4.39 | 4.39 | 4.4 | 4.39 | 1,160 |
| May 29, 2025 | 4.41 | 4.38 | 4.38 | 4.41 | 4.38 | 19,916 |
| May 28, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.39 | 1,463 |
| May 27, 2025 | 4.37 | 4.39 | 4.39 | 4.39 | 4.37 | 79 |
