4.54
-0.01(-0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4.54 | 4.54 | 4.54 | 4.55 | 4.53 | 14,362 |
| September 05, 2025 | 4.51 | 4.55 | 4.55 | 4.55 | 4.5 | 3,819 |
| September 04, 2025 | 4.5 | 4.51 | 4.51 | 4.54 | 4.49 | 16,121 |
| September 03, 2025 | 4.57 | 4.51 | 4.51 | 4.57 | 4.5 | 8,837 |
| September 02, 2025 | 4.6 | 4.58 | 4.58 | 4.6 | 4.57 | 7,190 |
| September 01, 2025 | 4.59 | 4.53 | 4.53 | 4.62 | 4.53 | 13,362 |
| August 29, 2025 | 4.55 | 4.57 | 4.57 | 4.58 | 4.54 | 9,071 |
| August 28, 2025 | 4.6 | 4.56 | 4.56 | 4.6 | 4.54 | 4,794 |
| August 27, 2025 | 4.63 | 4.61 | 4.61 | 4.63 | 4.6 | 73,929 |
| August 26, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.58 | 14,843 |
| August 25, 2025 | 4.63 | 4.62 | 4.62 | 4.63 | 4.59 | 50,174 |
| August 22, 2025 | 4.64 | 4.65 | 4.65 | 4.68 | 4.63 | 22,901 |
| August 21, 2025 | 4.82 | 4.66 | 4.66 | 4.82 | 4.58 | 131,674 |
| August 20, 2025 | 4.87 | 4.89 | 4.89 | 4.89 | 4.86 | 18,496 |
| August 19, 2025 | 4.84 | 4.85 | 4.85 | 4.88 | 4.84 | 49,063 |
| August 18, 2025 | 4.81 | 4.85 | 4.85 | 4.85 | 4.81 | 15,776 |
| August 15, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.77 | 4,038 |
| August 14, 2025 | 4.76 | 4.77 | 4.77 | 4.79 | 4.76 | 22,430 |
| August 13, 2025 | 4.7 | 4.73 | 4.73 | 4.75 | 4.7 | 16,564 |
| August 12, 2025 | 4.7 | 4.69 | 4.69 | 4.75 | 4.69 | 7,213 |
| August 11, 2025 | 4.67 | 4.7 | 4.7 | 4.7 | 4.67 | 37,114 |
| August 08, 2025 | 4.66 | 4.65 | 4.65 | 4.67 | 4.65 | 230 |
| August 07, 2025 | 4.62 | 4.62 | 4.62 | 4.66 | 4.59 | 16,749 |
| August 06, 2025 | 4.56 | 4.67 | 4.67 | 4.67 | 4.52 | 90,225 |
| August 05, 2025 | 4.54 | 4.57 | 4.57 | 4.58 | 4.54 | 1,265 |
| August 04, 2025 | 4.54 | 4.58 | 4.58 | 4.6 | 4.54 | 6,366 |
| August 01, 2025 | 4.51 | 4.55 | 4.55 | 4.55 | 4.49 | 12,057 |
| July 31, 2025 | 4.54 | 4.52 | 4.52 | 4.54 | 4.47 | 16,079 |
| July 30, 2025 | 4.61 | 4.57 | 4.57 | 4.63 | 4.49 | 108,654 |
| July 29, 2025 | 4.55 | 4.56 | 4.56 | 4.57 | 4.55 | 13,398 |
| July 28, 2025 | 4.63 | 4.55 | 4.55 | 4.63 | 4.55 | 4,414 |
| July 25, 2025 | 4.6 | 4.64 | 4.64 | 4.64 | 4.58 | 9,093 |
| July 24, 2025 | 4.6 | 4.62 | 4.62 | 4.64 | 4.6 | 7,962 |
| July 23, 2025 | 4.58 | 4.56 | 4.56 | 4.58 | 4.54 | 13,161 |
| July 22, 2025 | 4.54 | 4.56 | 4.56 | 4.57 | 4.52 | 25,680 |
| July 21, 2025 | 4.5 | 4.54 | 4.54 | 4.54 | 4.5 | 18,564 |
| July 18, 2025 | 4.51 | 4.49 | 4.49 | 4.51 | 4.49 | 1,382 |
| July 17, 2025 | 4.47 | 4.48 | 4.48 | 4.49 | 4.47 | 10,183 |
| July 16, 2025 | 4.5 | 4.48 | 4.48 | 4.52 | 4.48 | 4,523 |
| July 15, 2025 | 4.51 | 4.49 | 4.49 | 4.51 | 4.46 | 46,258 |
| July 14, 2025 | 4.45 | 4.5 | 4.5 | 4.51 | 4.45 | 173,671 |
| July 11, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.46 | 14,266 |
| July 10, 2025 | 4.5 | 4.5 | 4.5 | 4.52 | 4.47 | 61,285 |
| July 09, 2025 | 4.51 | 4.52 | 4.52 | 4.54 | 4.5 | 2,474 |
| July 08, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.49 | 4,626 |
| July 07, 2025 | 4.55 | 4.55 | 4.55 | 4.57 | 4.53 | 7,763 |
| July 04, 2025 | 4.55 | 4.55 | 4.55 | 4.57 | 4.53 | 10,048 |
| July 03, 2025 | 4.58 | 4.54 | 4.54 | 4.58 | 4.51 | 4,363 |
| July 02, 2025 | 4.56 | 4.54 | 4.54 | 4.57 | 4.54 | 13,750 |
| July 01, 2025 | 4.49 | 4.54 | 4.54 | 4.54 | 4.48 | 9,204 |
| June 30, 2025 | 4.5 | 4.45 | 4.45 | 4.5 | 4.44 | 20,567 |
| June 27, 2025 | 4.48 | 4.49 | 4.49 | 4.5 | 4.48 | 10,841 |
| June 26, 2025 | 4.48 | 4.47 | 4.47 | 4.48 | 4.45 | 17,704 |
| June 25, 2025 | 4.57 | 4.48 | 4.48 | 4.57 | 4.48 | 22,109 |
| June 24, 2025 | 4.56 | 4.57 | 4.57 | 4.57 | 4.55 | 6,280 |
| June 23, 2025 | 4.52 | 4.55 | 4.55 | 4.56 | 4.5 | 33,120 |
| June 20, 2025 | 4.58 | 4.56 | 4.56 | 4.61 | 4.56 | 20,958 |
| June 19, 2025 | 4.56 | 4.56 | 4.56 | 4.6 | 4.55 | 73,106 |
| June 18, 2025 | 4.56 | 4.58 | 4.58 | 4.6 | 4.56 | 17,835 |
| June 17, 2025 | 4.55 | 4.64 | 4.64 | 4.64 | 4.51 | 36,729 |