4.28
-0.065(-1.50%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.24 | 4.28 | 4.28 | 4.28 | 4.24 | 8 |
| August 15, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2 |
| August 14, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2 |
| August 13, 2025 | 4.29 | 4.26 | 4.26 | 4.29 | 4.26 | 2 |
| August 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 295 |
| August 11, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 295 |
| August 08, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 295 |
| August 07, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 295 |
| August 06, 2025 | 4.44 | 4.46 | 4.46 | 4.46 | 4.38 | 295 |
| August 05, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0 |
| August 04, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1 |
| August 01, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 151 |
| July 31, 2025 | 4.63 | 4.61 | 4.61 | 4.73 | 4.61 | 151 |
| July 30, 2025 | 4.7 | 4.75 | 4.75 | 4.75 | 4.64 | 2,201 |
| July 29, 2025 | 4.89 | 4.74 | 4.74 | 4.89 | 4.74 | 8 |
| July 28, 2025 | 4.92 | 4.78 | 4.78 | 4.92 | 4.78 | 35 |
| July 25, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4,367 |
| July 24, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| July 23, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4,367 |
| July 22, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4,367 |
| July 21, 2025 | 4.91 | 4.93 | 4.93 | 4.93 | 4.9 | 4,367 |
| July 18, 2025 | 4.86 | 4.97 | 4.97 | 5.03 | 4.86 | 805 |
| July 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 52 |
| July 16, 2025 | 4.87 | 4.99 | 4.99 | 4.99 | 4.87 | 52 |
| July 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2 |
| July 14, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2 |
| July 11, 2025 | 5 | 5 | 5 | 5 | 5 | 0 |
| July 10, 2025 | 5 | 4.93 | 4.93 | 5 | 4.93 | 2 |
| July 09, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2 |
| July 08, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2 |
| July 07, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 2 |
| July 04, 2025 | 4.83 | 4.95 | 4.95 | 4.95 | 4.83 | 2 |
| July 03, 2025 | 4.97 | 4.93 | 4.93 | 5 | 4.93 | 6 |
| July 02, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3 |
| July 01, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3 |
| June 30, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3 |
| June 27, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 3 |
| June 26, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3 |
| June 25, 2025 | 4.75 | 4.7 | 4.7 | 4.75 | 4.7 | 4 |
| June 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2,260 |
| June 23, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2,260 |
| June 20, 2025 | 4.9 | 4.95 | 4.95 | 4.95 | 4.7 | 2,260 |
| June 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0 |
| June 18, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 80 |
| June 17, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 55 |
| June 16, 2025 | 4.81 | 4.83 | 4.83 | 4.83 | 4.81 | 55 |
| June 13, 2025 | 4.89 | 4.82 | 4.82 | 4.89 | 4.82 | 2 |
| June 12, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4 |
| June 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4 |
| June 10, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4 |
| June 09, 2025 | 4.74 | 4.89 | 4.89 | 4.89 | 4.74 | 4 |
| June 06, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0 |
| June 05, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4 |
| June 04, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4 |
| June 03, 2025 | 4.93 | 4.96 | 4.96 | 4.96 | 4.93 | 4 |
| June 02, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 2 |
| May 30, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 2 |
| May 29, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2 |
| May 28, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2 |
| May 27, 2025 | 5 | 5 | 5 | 5 | 5 | 2 |