4.18
-0.0067(-0.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.17 | 4.18 | 4.18 | 4.18 | 4.17 | 5,150 |
| December 22, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.19 | 21,384 |
| December 19, 2025 | 4.18 | 4.21 | 4.21 | 4.21 | 4.18 | 12,728 |
| December 18, 2025 | 4.18 | 4.18 | 4.18 | 4.21 | 4.18 | 32,088 |
| December 17, 2025 | 4.18 | 4.2 | 4.2 | 4.21 | 4.18 | 67,123 |
| December 16, 2025 | 4.18 | 4.18 | 4.18 | 4.19 | 4.18 | 40,510 |
| December 15, 2025 | 4.2 | 4.19 | 4.19 | 4.21 | 4.19 | 23,228 |
| December 12, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.2 | 9,559 |
| December 11, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.2 | 16,780 |
| December 10, 2025 | 4.23 | 4.22 | 4.22 | 4.23 | 4.22 | 66,373 |
| December 09, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.22 | 14,386 |
| December 08, 2025 | 4.23 | 4.24 | 4.24 | 4.24 | 4.23 | 13,895 |
| December 05, 2025 | 4.23 | 4.24 | 4.24 | 4.24 | 4.23 | 9,223 |
| December 04, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.22 | 7,484 |
| December 03, 2025 | 4.23 | 4.23 | 4.23 | 4.24 | 4.23 | 19,569 |
| December 02, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | 15,807 |
| December 01, 2025 | 4.27 | 4.24 | 4.24 | 4.27 | 4.23 | 22,738 |
| November 28, 2025 | 4.29 | 4.26 | 4.26 | 4.29 | 4.25 | 19,746 |
| November 27, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 4,173 |
| November 26, 2025 | 4.26 | 4.25 | 4.25 | 4.27 | 4.25 | 34,452 |
| November 25, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.26 | 21,373 |
| November 24, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 9,371 |
| November 21, 2025 | 4.27 | 4.29 | 4.29 | 4.29 | 4.26 | 16,504 |
| November 20, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.26 | 39,384 |
| November 19, 2025 | 4.25 | 4.27 | 4.27 | 4.27 | 4.25 | 6,711 |
| November 18, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.24 | 24,249 |
| November 17, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.24 | 16,060 |
| November 14, 2025 | 4.23 | 4.24 | 4.24 | 4.24 | 4.22 | 23,056 |
| November 13, 2025 | 4.24 | 4.23 | 4.23 | 4.25 | 4.23 | 19,255 |
| November 12, 2025 | 4.38 | 4.38 | 4.25 | 4.39 | 4.38 | 13,326 |
| November 11, 2025 | 4.39 | 4.38 | 4.25 | 4.39 | 4.38 | 11,610 |
| November 10, 2025 | 4.38 | 4.39 | 4.26 | 4.39 | 4.38 | 4,786 |
| November 07, 2025 | 4.4 | 4.38 | 4.38 | 4.4 | 4.38 | 12,253 |
| November 06, 2025 | 4.4 | 4.4 | 4.4 | 4.41 | 4.4 | 26,780 |
| November 05, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.41 | 10,295 |
| November 04, 2025 | 4.41 | 4.42 | 4.42 | 4.43 | 4.4 | 13,081 |
| November 03, 2025 | 4.4 | 4.4 | 4.4 | 4.41 | 4.4 | 26,730 |
| October 31, 2025 | 4.41 | 4.39 | 4.39 | 4.41 | 4.38 | 42,675 |
| October 30, 2025 | 4.37 | 4.39 | 4.39 | 4.39 | 4.37 | 15,607 |
| October 29, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.36 | 24,454 |
| October 28, 2025 | 4.36 | 4.36 | 4.36 | 4.37 | 4.36 | 11,259 |
| October 27, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.37 | 14,069 |
| October 24, 2025 | 4.37 | 4.38 | 4.38 | 4.39 | 4.37 | 8,103 |
| October 23, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.39 | 13,616 |
| October 22, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.38 | 20,645 |
| October 21, 2025 | 4.37 | 4.38 | 4.38 | 4.39 | 4.37 | 40,759 |
| October 20, 2025 | 4.36 | 4.36 | 4.36 | 4.37 | 4.36 | 12,500 |
| October 17, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.35 | 11,240 |
| October 16, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.35 | 23,078 |
| October 15, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.37 | 2,977 |
| October 14, 2025 | 4.4 | 4.39 | 4.39 | 4.41 | 4.39 | 12,940 |
| October 13, 2025 | 4.37 | 4.38 | 4.38 | 4.4 | 4.37 | 18,286 |
| October 10, 2025 | 4.39 | 4.37 | 4.37 | 4.39 | 4.37 | 4,329 |
| October 09, 2025 | 4.37 | 4.4 | 4.4 | 4.4 | 4.37 | 10,742 |
| October 08, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.36 | 22,847 |
| October 07, 2025 | 4.34 | 4.35 | 4.35 | 4.35 | 4.34 | 25,076 |
| October 06, 2025 | 4.34 | 4.33 | 4.33 | 4.37 | 4.33 | 19,089 |
| October 03, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.32 | 4,124 |
| October 02, 2025 | 4.32 | 4.34 | 4.34 | 4.34 | 4.32 | 3,133 |
| October 01, 2025 | 4.31 | 4.33 | 4.33 | 4.33 | 4.31 | 18,442 |