4.32
+0.0057(+0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.32 | 4,598 |
| September 05, 2025 | 4.35 | 4.32 | 4.32 | 4.35 | 4.32 | 8,252 |
| September 04, 2025 | 4.35 | 4.36 | 4.36 | 4.39 | 4.35 | 65,494 |
| September 03, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.34 | 1,646 |
| September 02, 2025 | 4.33 | 4.35 | 4.35 | 4.37 | 4.33 | 10,388 |
| September 01, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.32 | 12,244 |
| August 29, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.33 | 8,256 |
| August 28, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.34 | 10,854 |
| August 27, 2025 | 4.35 | 4.37 | 4.37 | 4.37 | 4.35 | 48,946 |
| August 26, 2025 | 4.35 | 4.34 | 4.34 | 4.36 | 4.34 | 19,954 |
| August 25, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.31 | 66,299 |
| August 22, 2025 | 4.35 | 4.31 | 4.31 | 4.35 | 4.31 | 11,426 |
| August 21, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.32 | 2,586 |
| August 20, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.31 | 11,592 |
| August 19, 2025 | 4.3 | 4.31 | 4.31 | 4.32 | 4.3 | 6,889 |
| August 18, 2025 | 4.31 | 4.31 | 4.31 | 4.32 | 4.3 | 727 |
| August 15, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.3 | 11,640 |
| August 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | 14,425 |
| August 13, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.29 | 26,687 |
| August 12, 2025 | 4.33 | 4.3 | 4.3 | 4.34 | 4.3 | 9,980 |
| August 11, 2025 | 4.31 | 4.34 | 4.34 | 4.34 | 4.31 | 9,521 |
| August 08, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.31 | 8,938 |
| August 07, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.31 | 2,822 |
| August 06, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.32 | 4,989 |
| August 05, 2025 | 4.36 | 4.35 | 4.35 | 4.37 | 4.34 | 4,574 |
| August 04, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.34 | 8,920 |
| August 01, 2025 | 4.38 | 4.35 | 4.35 | 4.4 | 4.34 | 42,800 |
| July 31, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 13,229 |
| July 30, 2025 | 4.34 | 4.37 | 4.37 | 4.37 | 4.34 | 28,942 |
| July 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | 15,924 |
| July 28, 2025 | 4.27 | 4.31 | 4.31 | 4.31 | 4.27 | 622,284 |
| July 25, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.26 | 4,218 |
| July 24, 2025 | 4.26 | 4.25 | 4.25 | 4.27 | 4.25 | 17,310 |
| July 23, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.27 | 77,970 |
| July 22, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.27 | 15,937 |
| July 21, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.28 | 5,190 |
| July 18, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 1,872 |
| July 17, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.31 | 37,488 |
| July 16, 2025 | 4.3 | 4.28 | 4.28 | 4.32 | 4.28 | 14,076 |
| July 15, 2025 | 4.28 | 4.31 | 4.31 | 4.31 | 4.28 | 13,691 |
| July 14, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.26 | 1,589 |
| July 11, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 6,217 |
| July 10, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.25 | 53,533 |
| July 09, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 17,302 |
| July 08, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.24 | 106,291 |
| July 07, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 51,146 |
| July 04, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.23 | 118,195 |
| July 03, 2025 | 4.23 | 4.23 | 4.23 | 4.24 | 4.23 | 88,451 |
| July 02, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.23 | 149,143 |
| July 01, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.22 | 7,759 |
| June 30, 2025 | 4.25 | 4.24 | 4.24 | 4.26 | 4.24 | 12,518 |
| June 27, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 9,921 |
| June 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 23,683 |
| June 25, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 9,779 |
| June 24, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 48,309 |
| June 23, 2025 | 4.33 | 4.31 | 4.31 | 4.35 | 4.31 | 109,015 |
| June 20, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.31 | 94,985 |
| June 19, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.33 | 26,615 |
| June 18, 2025 | 4.31 | 4.31 | 4.31 | 4.33 | 4.31 | 21,316 |
| June 17, 2025 | 4.28 | 4.31 | 4.31 | 4.31 | 4.28 | 32,195 |