4.18
+0.0091(+0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.21 | 4.17 | 4.17 | 4.21 | 4.17 | 1,606 |
| August 14, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.19 | 34,895 |
| August 13, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | 4,983 |
| August 12, 2025 | 4.2 | 4.17 | 4.17 | 4.2 | 4.17 | 8,228 |
| August 11, 2025 | 4.17 | 4.2 | 4.2 | 4.2 | 4.17 | 1 |
| August 08, 2025 | 4.19 | 4.18 | 4.18 | 4.2 | 4.18 | 1,923 |
| August 07, 2025 | 4.19 | 4.2 | 4.2 | 4.21 | 4.19 | 2,484 |
| August 06, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.2 | 14,400 |
| August 05, 2025 | 4.24 | 4.22 | 4.22 | 4.24 | 4.22 | 3,934 |
| August 04, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 7,328 |
| August 01, 2025 | 4.26 | 4.22 | 4.22 | 4.26 | 4.22 | 6,171 |
| July 31, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | 3,029 |
| July 30, 2025 | 4.2 | 4.23 | 4.23 | 4.23 | 4.2 | 3,682 |
| July 29, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.19 | 12,270 |
| July 28, 2025 | 4.12 | 4.17 | 4.17 | 4.17 | 4.12 | 32,545 |
| July 25, 2025 | 4.12 | 4.13 | 4.13 | 4.13 | 4.11 | 2,518 |
| July 24, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.11 | 2,500 |
| July 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.13 | 7,055 |
| July 22, 2025 | 4.15 | 4.13 | 4.13 | 4.15 | 4.13 | 3,963 |
| July 21, 2025 | 4.15 | 4.14 | 4.14 | 4.16 | 4.14 | 19,417 |
| July 18, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.15 | 30,084 |
| July 17, 2025 | 4.16 | 4.17 | 4.17 | 4.17 | 4.16 | 30,084 |
| July 16, 2025 | 4.23 | 4.21 | 4.12 | 4.26 | 4.21 | 8,759 |
| July 15, 2025 | 4.23 | 4.25 | 4.15 | 4.25 | 4.22 | 219 |
| July 14, 2025 | 4.23 | 4.22 | 4.13 | 4.23 | 4.22 | 1,741 |
| July 11, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.21 | 3,263 |
| July 10, 2025 | 4.22 | 4.23 | 4.23 | 4.23 | 4.22 | 751 |
| July 09, 2025 | 4.21 | 4.21 | 4.21 | 4.22 | 4.21 | 1,838 |
| July 08, 2025 | 4.2 | 4.21 | 4.21 | 4.21 | 4.2 | 7,466 |
| July 07, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 361 |
| July 04, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 4,000 |
| July 03, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.2 | 54,579 |
| July 02, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.2 | 3,121 |
| July 01, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.2 | 405 |
| June 30, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.21 | 3,085 |
| June 27, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | 60,107 |
| June 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2,475 |
| June 25, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.24 | 4,240 |
| June 24, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3,045 |
| June 23, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.26 | 1,851 |
| June 20, 2025 | 4.29 | 4.26 | 4.26 | 4.29 | 4.25 | 6,101 |
| June 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 1,553 |
| June 18, 2025 | 4.25 | 4.26 | 4.26 | 4.27 | 4.25 | 5,054 |
| June 17, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.24 | 14,041 |
| June 16, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.22 | 23,028 |
| June 13, 2025 | 4.25 | 4.23 | 4.23 | 4.26 | 4.23 | 8,076 |
| June 12, 2025 | 4.27 | 4.24 | 4.24 | 4.27 | 4.23 | 2,106 |
| June 11, 2025 | 4.29 | 4.26 | 4.26 | 4.29 | 4.26 | 222 |
| June 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 48 |
| June 09, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.26 | 2,100 |
| June 06, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.28 | 11,710 |
| June 05, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.27 | 11,007 |
| June 04, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 35 |
| June 03, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.27 | 8,437 |
| June 02, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.27 | 12,241 |
| May 30, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.3 | 22,695 |
| May 29, 2025 | 4.33 | 4.29 | 4.29 | 4.33 | 4.29 | 13,884 |
| May 28, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.3 | 56,155 |
| May 27, 2025 | 4.29 | 4.3 | 4.3 | 4.3 | 4.28 | 4,291 |
| May 26, 2025 | 4.25 | 4.28 | 4.28 | 4.28 | 4.25 | 1,234 |