4.21
-0.005(-0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.2 | 4.21 | 4.21 | 4.22 | 4.2 | 8,246 |
| September 26, 2025 | 4.22 | 4.22 | 4.22 | 4.23 | 4.22 | 99 |
| September 25, 2025 | 4.2 | 4.22 | 4.22 | 4.22 | 4.2 | 10,000 |
| September 24, 2025 | 4.2 | 4.21 | 4.21 | 4.21 | 4.2 | 1,234 |
| September 23, 2025 | 4.21 | 4.19 | 4.19 | 4.21 | 4.19 | 28 |
| September 22, 2025 | 4.21 | 4.2 | 4.2 | 4.21 | 4.2 | 5,476 |
| September 19, 2025 | 4.2 | 4.21 | 4.21 | 4.21 | 4.2 | 544 |
| September 18, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.19 | 544 |
| September 17, 2025 | 4.17 | 4.18 | 4.18 | 4.19 | 4.17 | 2,893 |
| September 16, 2025 | 4.2 | 4.19 | 4.19 | 4.2 | 4.19 | 2,500 |
| September 15, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.21 | 1,468 |
| September 12, 2025 | 4.21 | 4.22 | 4.22 | 4.22 | 4.21 | 30,473 |
| September 11, 2025 | 4.23 | 4.22 | 4.22 | 4.25 | 4.22 | 14,213 |
| September 10, 2025 | 4.23 | 4.22 | 4.22 | 4.23 | 4.22 | 769 |
| September 09, 2025 | 4.19 | 4.21 | 4.21 | 4.21 | 4.19 | 2,687 |
| September 08, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.21 | 22 |
| September 05, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.21 | 93,488 |
| September 04, 2025 | 4.21 | 4.23 | 4.23 | 4.23 | 4.21 | 2,344 |
| September 03, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.2 | 2,437 |
| September 02, 2025 | 4.19 | 4.2 | 4.2 | 4.21 | 4.19 | 2,134 |
| September 01, 2025 | 4.2 | 4.19 | 4.19 | 4.2 | 4.18 | 83 |
| August 29, 2025 | 4.21 | 4.19 | 4.19 | 4.21 | 4.19 | 1,365 |
| August 28, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.2 | 17,063 |
| August 27, 2025 | 4.22 | 4.22 | 4.22 | 4.23 | 4.22 | 17,840 |
| August 26, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.2 | 487,440 |
| August 25, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.18 | 743 |
| August 22, 2025 | 4.21 | 4.18 | 4.18 | 4.21 | 4.18 | 107,900 |
| August 21, 2025 | 4.21 | 4.2 | 4.2 | 4.21 | 4.19 | 14,154 |
| August 20, 2025 | 4.19 | 4.19 | 4.19 | 4.2 | 4.19 | 13,037 |
| August 19, 2025 | 4.18 | 4.19 | 4.19 | 4.19 | 4.18 | 13,949 |
| August 18, 2025 | 4.19 | 4.18 | 4.18 | 4.19 | 4.18 | 4,698 |
| 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 |