4.58
+0.005(+0.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.45 | 4.51 | 4.51 | 4.51 | 4.44 | 37,057 |
| October 16, 2025 | 4.44 | 4.46 | 4.46 | 4.46 | 4.42 | 22,338 |
| October 15, 2025 | 4.45 | 4.49 | 4.49 | 4.49 | 4.45 | 74,132 |
| October 14, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.36 | 16,924 |
| October 13, 2025 | 4.37 | 4.33 | 4.33 | 4.37 | 4.32 | 34,382 |
| October 10, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.39 | 42,311 |
| October 09, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.36 | 18,050 |
| October 08, 2025 | 4.34 | 4.36 | 4.36 | 4.36 | 4.34 | 8,839 |
| October 07, 2025 | 4.33 | 4.32 | 4.32 | 4.34 | 4.31 | 6,010 |
| October 06, 2025 | 4.3 | 4.3 | 4.3 | 4.36 | 4.29 | 6,333 |
| October 03, 2025 | 4.36 | 4.31 | 4.31 | 4.36 | 4.31 | 34,839 |
| October 02, 2025 | 4.35 | 4.34 | 4.34 | 4.38 | 4.33 | 124,177 |
| October 01, 2025 | 4.39 | 4.36 | 4.36 | 4.42 | 4.36 | 7,480 |
| September 30, 2025 | 4.33 | 4.39 | 4.39 | 4.39 | 4.31 | 87,635 |
| September 29, 2025 | 4.34 | 4.35 | 4.35 | 4.35 | 4.33 | 14,086 |
| September 26, 2025 | 4.33 | 4.36 | 4.36 | 4.37 | 4.32 | 30,804 |
| September 25, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.34 | 4,365 |
| September 24, 2025 | 4.39 | 4.36 | 4.36 | 4.4 | 4.36 | 40,953 |
| September 23, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.34 | 25,187 |
| September 22, 2025 | 4.45 | 4.41 | 4.41 | 4.45 | 4.39 | 85,070 |
| September 19, 2025 | 4.52 | 4.49 | 4.49 | 4.54 | 4.49 | 4,581 |
| September 18, 2025 | 4.54 | 4.51 | 4.51 | 4.54 | 4.51 | 6,750 |
| September 17, 2025 | 4.51 | 4.53 | 4.53 | 4.54 | 4.51 | 4,388 |
| September 16, 2025 | 4.51 | 4.53 | 4.53 | 4.53 | 4.51 | 13,555 |
| September 15, 2025 | 4.57 | 4.55 | 4.55 | 4.57 | 4.53 | 9,010 |
| September 12, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.56 | 3,292 |
| September 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | 10 |
| September 10, 2025 | 4.55 | 4.54 | 4.54 | 4.55 | 4.53 | 2,735 |
| September 09, 2025 | 4.55 | 4.58 | 4.58 | 4.58 | 4.53 | 33,468 |
| 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 |