4.33
-0.0095(-0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.34 | 4.34 | 4.34 | 4.35 | 4.34 | 5,053 |
| September 25, 2025 | 4.32 | 4.34 | 4.34 | 4.34 | 4.32 | 8,084 |
| September 24, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.31 | 2,486 |
| September 23, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.3 | 89 |
| September 22, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.31 | 2,380 |
| September 19, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.31 | 42,000 |
| September 18, 2025 | 4.3 | 4.31 | 4.31 | 4.32 | 4.29 | 2,973 |
| September 17, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.27 | 4,970 |
| September 16, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.29 | 2,926 |
| September 15, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.31 | 2,030 |
| September 12, 2025 | 4.32 | 4.33 | 4.33 | 4.33 | 4.32 | 2,671 |
| September 11, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.32 | 460 |
| September 10, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.32 | 14,468 |
| September 09, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.31 | 1,229 |
| September 08, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.32 | 241 |
| September 05, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.32 | 7,136 |
| September 04, 2025 | 4.34 | 4.35 | 4.35 | 4.35 | 4.34 | 3,171 |
| September 03, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.33 | 20,709 |
| September 02, 2025 | 4.32 | 4.33 | 4.33 | 4.34 | 4.32 | 736 |
| September 01, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | 1,205 |
| August 29, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.32 | 1,850 |
| August 28, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.33 | 2,011 |
| August 27, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.35 | 165 |
| August 26, 2025 | 4.35 | 4.33 | 4.33 | 4.35 | 4.33 | 696 |
| August 25, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.31 | 1,644 |
| August 22, 2025 | 4.34 | 4.31 | 4.31 | 4.35 | 4.31 | 86,598 |
| August 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | 1,191 |
| August 20, 2025 | 4.35 | 4.33 | 4.33 | 4.35 | 4.32 | 1,982 |
| August 19, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 4,646 |
| 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 |