4.85
+0.045(+0.94%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2025 | 4.62 | 4.75 | 4.75 | 4.75 | 4.59 | 89,252 |
| June 13, 2025 | 4.59 | 4.55 | 4.55 | 4.61 | 4.55 | 48,132 |
| June 12, 2025 | 4.61 | 4.61 | 4.61 | 4.64 | 4.61 | 26,949 |
| June 11, 2025 | 4.64 | 4.62 | 4.62 | 4.64 | 4.6 | 30,166 |
| June 10, 2025 | 4.7 | 4.65 | 4.65 | 4.7 | 4.65 | 45,510 |
| June 09, 2025 | 4.69 | 4.67 | 4.67 | 4.7 | 4.66 | 22,310 |
| June 06, 2025 | 4.72 | 4.69 | 4.69 | 4.74 | 4.68 | 32,567 |
| June 05, 2025 | 4.66 | 4.72 | 4.72 | 4.72 | 4.65 | 33,917 |
| June 04, 2025 | 4.69 | 4.61 | 4.61 | 4.69 | 4.61 | 77,560 |
| June 03, 2025 | 4.73 | 4.67 | 4.67 | 4.74 | 4.67 | 35,643 |
| June 02, 2025 | 4.72 | 4.71 | 4.71 | 4.74 | 4.69 | 62,431 |
| May 30, 2025 | 4.68 | 4.72 | 4.72 | 4.73 | 4.68 | 54,746 |
| May 29, 2025 | 4.65 | 4.66 | 4.66 | 4.68 | 4.63 | 55,880 |
| May 28, 2025 | 4.68 | 4.66 | 4.66 | 4.71 | 4.65 | 48,267 |
| May 27, 2025 | 4.64 | 4.67 | 4.67 | 4.68 | 4.63 | 32,687 |
| May 26, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.62 | 64,764 |