4.57
-0.01(-0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.56 | 4.57 | 4.57 | 4.69 | 4.53 | 94,343 |
| August 15, 2025 | 4.74 | 4.58 | 4.58 | 4.74 | 4.54 | 99,777 |
| August 14, 2025 | 4.78 | 4.63 | 4.63 | 4.78 | 4.59 | 101,856 |
| August 13, 2025 | 4.93 | 4.75 | 4.75 | 4.93 | 4.73 | 82,064 |
| August 12, 2025 | 4.82 | 4.89 | 4.89 | 4.89 | 4.77 | 52,515 |
| August 11, 2025 | 5.02 | 4.85 | 4.85 | 5.02 | 4.83 | 44,927 |
| August 08, 2025 | 5.03 | 5.04 | 5.04 | 5.06 | 4.95 | 48,806 |
| August 07, 2025 | 5.05 | 4.98 | 4.98 | 5.15 | 4.97 | 70,634 |
| August 06, 2025 | 5.31 | 5.05 | 5.05 | 5.31 | 5.04 | 53,914 |
| August 05, 2025 | 5.3 | 5.27 | 5.27 | 5.39 | 5.2 | 45,494 |
| August 04, 2025 | 5.47 | 5.27 | 5.27 | 5.47 | 5.26 | 67,103 |
| August 01, 2025 | 5.39 | 5.38 | 5.38 | 5.48 | 5.37 | 51,785 |
| July 31, 2025 | 5.51 | 5.39 | 5.39 | 5.6 | 5.39 | 57,043 |
| July 30, 2025 | 5.91 | 5.52 | 5.52 | 5.91 | 5.52 | 41,107 |
| July 29, 2025 | 5.96 | 5.8 | 5.8 | 6.03 | 5.8 | 42,020 |
| July 28, 2025 | 6.01 | 5.96 | 5.96 | 6.07 | 5.9 | 51,552 |
| July 25, 2025 | 5.91 | 5.96 | 5.96 | 6.15 | 5.86 | 47,977 |
| July 24, 2025 | 6.27 | 5.92 | 5.92 | 6.27 | 5.92 | 33,820 |
| July 23, 2025 | 6.21 | 6.11 | 6.11 | 6.21 | 6.05 | 44,520 |
| July 22, 2025 | 6.29 | 6.11 | 6.11 | 6.29 | 6.07 | 18,988 |
| July 21, 2025 | 6.21 | 6.13 | 6.13 | 6.22 | 6.11 | 11,995 |
| July 18, 2025 | 6.2 | 6.16 | 6.16 | 6.22 | 6.15 | 8,349 |
| July 17, 2025 | 6.18 | 6.17 | 6.17 | 6.28 | 6.13 | 12,868 |
| July 16, 2025 | 6.2 | 6.17 | 6.17 | 6.25 | 6.08 | 46,159 |
| July 15, 2025 | 6.35 | 6.19 | 6.19 | 6.37 | 6.18 | 23,602 |
| July 14, 2025 | 6.3 | 6.23 | 6.23 | 6.31 | 6.16 | 38,652 |
| July 11, 2025 | 6.34 | 6.32 | 6.32 | 6.46 | 6.32 | 16,287 |
| July 10, 2025 | 6.39 | 6.35 | 6.35 | 6.4 | 6.33 | 16,729 |
| July 09, 2025 | 6.44 | 6.38 | 6.38 | 6.5 | 6.33 | 15,915 |
| July 08, 2025 | 6.4 | 6.4 | 6.4 | 6.5 | 6.33 | 48,893 |
| July 07, 2025 | 6.55 | 6.4 | 6.4 | 6.55 | 6.4 | 12,890 |
| July 04, 2025 | 6.5 | 6.5 | 6.5 | 6.51 | 6.38 | 5,721 |
| July 03, 2025 | 6.59 | 6.45 | 6.45 | 6.63 | 6.41 | 20,095 |
| July 02, 2025 | 6.57 | 6.53 | 6.53 | 6.66 | 6.51 | 32,512 |
| July 01, 2025 | 6.71 | 6.62 | 6.62 | 6.71 | 6.57 | 14,445 |
| June 30, 2025 | 6.65 | 6.65 | 6.65 | 6.78 | 6.64 | 13,723 |
| June 27, 2025 | 6.58 | 6.63 | 6.63 | 6.72 | 6.48 | 22,963 |
| June 26, 2025 | 6.37 | 6.42 | 6.42 | 6.55 | 6.37 | 30,140 |
| June 25, 2025 | 6.46 | 6.38 | 6.38 | 6.46 | 6.3 | 5,530 |
| June 24, 2025 | 6.38 | 6.37 | 6.37 | 6.49 | 6.37 | 11,354 |
| June 23, 2025 | 6.39 | 6.32 | 6.32 | 6.54 | 6.28 | 22,068 |
| June 20, 2025 | 6.61 | 6.38 | 6.38 | 6.64 | 6.38 | 43,097 |
| June 19, 2025 | 6.74 | 6.55 | 6.55 | 6.74 | 6.5 | 21,182 |
| June 18, 2025 | 6.71 | 6.6 | 6.6 | 6.71 | 6.58 | 18,275 |
| June 17, 2025 | 6.72 | 6.73 | 6.73 | 6.83 | 6.63 | 17,718 |
| June 16, 2025 | 6.7 | 6.77 | 6.77 | 6.8 | 6.65 | 16,051 |
| June 13, 2025 | 6.76 | 6.76 | 6.76 | 6.77 | 6.65 | 2,610 |
| June 12, 2025 | 6.94 | 6.82 | 6.82 | 6.94 | 6.8 | 11,677 |
| June 11, 2025 | 7 | 6.99 | 6.99 | 7.12 | 6.96 | 12,731 |
| June 10, 2025 | 7.04 | 6.94 | 6.94 | 7.04 | 6.94 | 21,588 |
| June 09, 2025 | 6.88 | 7 | 7 | 7.15 | 6.85 | 25,047 |
| June 06, 2025 | 6.73 | 6.72 | 6.72 | 6.75 | 6.64 | 25,056 |
| June 05, 2025 | 6.64 | 6.67 | 6.67 | 6.77 | 6.62 | 29,940 |
| June 04, 2025 | 6.68 | 6.65 | 6.65 | 6.79 | 6.65 | 29,920 |
| June 03, 2025 | 6.89 | 6.7 | 6.7 | 6.89 | 6.68 | 25,993 |
| June 02, 2025 | 7 | 6.8 | 6.8 | 7.03 | 6.8 | 20,509 |
| May 30, 2025 | 7.02 | 7.01 | 7.01 | 7.12 | 6.99 | 21,275 |
| May 29, 2025 | 6.98 | 6.95 | 6.95 | 7.04 | 6.86 | 16,343 |
| May 28, 2025 | 7.2 | 6.87 | 6.87 | 7.2 | 6.87 | 19,615 |
| May 27, 2025 | 6.94 | 7.05 | 7.05 | 7.1 | 6.87 | 47,621 |