4.34
-0.0072(-0.17%)
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 |