3.78
-0.05(-1.31%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.81 | 3.83 | 3.83 | 3.86 | 3.73 | 63,394 |
| January 12, 2026 | 3.76 | 3.83 | 3.83 | 3.83 | 3.74 | 68,731 |
| January 09, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.66 | 43,987 |
| January 08, 2026 | 3.75 | 3.73 | 3.73 | 3.75 | 3.67 | 27,261 |
| January 07, 2026 | 3.79 | 3.68 | 3.68 | 3.8 | 3.68 | 36,443 |
| January 06, 2026 | 3.78 | 3.79 | 3.79 | 3.79 | 3.71 | 8,714 |
| January 05, 2026 | 3.8 | 3.75 | 3.75 | 3.8 | 3.66 | 36,166 |
| January 02, 2026 | 3.72 | 3.78 | 3.78 | 3.84 | 3.72 | 46,425 |
| December 30, 2025 | 3.66 | 3.7 | 3.7 | 3.73 | 3.64 | 42,811 |
| December 29, 2025 | 3.67 | 3.69 | 3.69 | 3.72 | 3.65 | 57,423 |
| December 23, 2025 | 3.72 | 3.68 | 3.68 | 3.72 | 3.63 | 56,119 |
| December 22, 2025 | 3.67 | 3.65 | 3.65 | 3.75 | 3.65 | 26,064 |
| December 19, 2025 | 3.8 | 3.68 | 3.68 | 3.8 | 3.68 | 87,453 |
| December 18, 2025 | 3.7 | 3.8 | 3.8 | 3.8 | 3.69 | 67,797 |
| December 17, 2025 | 3.72 | 3.68 | 3.68 | 3.72 | 3.66 | 67,848 |
| December 16, 2025 | 3.72 | 3.72 | 3.72 | 3.91 | 3.68 | 95,981 |
| December 15, 2025 | 3.86 | 3.66 | 3.66 | 3.86 | 3.66 | 63,232 |
| December 12, 2025 | 3.66 | 3.75 | 3.75 | 3.82 | 3.66 | 24,013 |
| December 11, 2025 | 3.69 | 3.7 | 3.7 | 3.8 | 3.63 | 33,610 |
| December 10, 2025 | 3.68 | 3.61 | 3.61 | 3.73 | 3.61 | 29,345 |
| December 09, 2025 | 3.74 | 3.72 | 3.72 | 3.79 | 3.67 | 43,654 |
| December 08, 2025 | 3.74 | 3.67 | 3.67 | 3.75 | 3.65 | 34,163 |
| December 05, 2025 | 3.67 | 3.73 | 3.73 | 3.74 | 3.62 | 66,357 |
| December 04, 2025 | 3.76 | 3.61 | 3.61 | 3.81 | 3.61 | 84,893 |
| December 03, 2025 | 3.79 | 3.83 | 3.83 | 3.91 | 3.76 | 43,718 |
| December 02, 2025 | 3.83 | 3.78 | 3.78 | 3.88 | 3.75 | 57,900 |
| December 01, 2025 | 3.91 | 3.83 | 3.83 | 3.91 | 3.83 | 34,741 |
| November 28, 2025 | 3.87 | 3.91 | 3.91 | 3.98 | 3.87 | 7,659 |
| November 27, 2025 | 3.87 | 3.92 | 3.92 | 4 | 3.87 | 13,766 |
| November 26, 2025 | 3.87 | 3.88 | 3.88 | 3.89 | 3.8 | 11,202 |
| November 25, 2025 | 3.84 | 3.84 | 3.84 | 3.87 | 3.77 | 34,168 |
| November 24, 2025 | 3.91 | 3.79 | 3.79 | 3.91 | 3.77 | 46,760 |
| November 21, 2025 | 3.9 | 3.87 | 3.87 | 3.92 | 3.8 | 13,940 |
| November 20, 2025 | 3.86 | 3.84 | 3.84 | 4.3 | 3.76 | 78,045 |
| November 19, 2025 | 3.98 | 3.98 | 3.98 | 4.08 | 3.95 | 18,784 |
| November 18, 2025 | 4.03 | 3.97 | 3.97 | 4.03 | 3.94 | 18,978 |
| November 17, 2025 | 4.22 | 4.04 | 4.04 | 4.22 | 4.04 | 14,468 |
| November 14, 2025 | 4.2 | 4.13 | 4.13 | 4.2 | 4.04 | 36,370 |
| November 13, 2025 | 4.13 | 4.16 | 4.16 | 4.18 | 4.09 | 16,790 |
| November 12, 2025 | 4.18 | 4.11 | 4.11 | 4.2 | 4.08 | 22,987 |
| November 11, 2025 | 4.03 | 4.1 | 4.1 | 4.12 | 3.97 | 41,639 |
| November 10, 2025 | 4.07 | 4.05 | 4.05 | 4.1 | 4.03 | 26,304 |
| November 07, 2025 | 4.26 | 3.99 | 3.99 | 4.26 | 3.96 | 102,442 |
| November 06, 2025 | 4.3 | 4.12 | 4.12 | 4.3 | 4.1 | 27,698 |
| November 05, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.18 | 30,303 |
| November 04, 2025 | 4.4 | 4.27 | 4.27 | 4.45 | 4.25 | 57,422 |
| November 03, 2025 | 4.51 | 4.45 | 4.45 | 4.57 | 4.4 | 38,288 |
| October 31, 2025 | 4.6 | 4.5 | 4.5 | 4.61 | 4.47 | 24,863 |
| October 30, 2025 | 4.67 | 4.51 | 4.51 | 4.72 | 4.49 | 51,281 |
| October 29, 2025 | 4.94 | 4.61 | 4.61 | 5.03 | 4.59 | 70,704 |
| October 28, 2025 | 5.08 | 4.99 | 4.99 | 5.08 | 4.94 | 36,901 |
| October 27, 2025 | 4.96 | 5.03 | 5.03 | 5.04 | 4.87 | 26,562 |
| October 24, 2025 | 4.91 | 4.91 | 4.91 | 4.96 | 4.82 | 22,026 |
| October 23, 2025 | 4.93 | 4.89 | 4.89 | 4.98 | 4.83 | 15,495 |
| October 22, 2025 | 4.96 | 4.89 | 4.89 | 4.96 | 4.81 | 22,439 |
| October 21, 2025 | 4.93 | 4.89 | 4.89 | 4.93 | 4.84 | 14,736 |
| October 20, 2025 | 5 | 4.91 | 4.91 | 5.01 | 4.86 | 48,094 |
| October 17, 2025 | 4.97 | 4.92 | 4.92 | 4.97 | 4.9 | 21,810 |
| October 16, 2025 | 4.96 | 5.01 | 5.01 | 5.05 | 4.96 | 39,784 |
| October 15, 2025 | 5.14 | 5.01 | 5.01 | 5.14 | 4.97 | 16,049 |