3.61
-0.22(-5.74%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 5.13 | 5.01 | 5.01 | 5.13 | 4.97 | 28,750 |
| October 13, 2025 | 5.02 | 5.07 | 5.07 | 5.15 | 5.02 | 35,876 |
| October 10, 2025 | 5.25 | 4.97 | 4.97 | 5.25 | 4.97 | 45,728 |
| October 09, 2025 | 5.07 | 5.24 | 5.24 | 5.25 | 5.07 | 37,410 |
| October 08, 2025 | 5.02 | 5.09 | 5.09 | 5.1 | 4.97 | 18,439 |
| October 07, 2025 | 5.13 | 5.03 | 5.03 | 5.13 | 5.01 | 38,560 |
| October 06, 2025 | 5.06 | 5.08 | 5.08 | 5.11 | 5 | 43,656 |
| October 03, 2025 | 5.1 | 4.99 | 4.99 | 5.24 | 4.99 | 23,722 |
| October 02, 2025 | 5.13 | 5.1 | 5.1 | 5.26 | 5.1 | 27,770 |
| October 01, 2025 | 5.04 | 5.09 | 5.09 | 5.14 | 4.96 | 29,197 |
| September 30, 2025 | 4.88 | 4.99 | 4.99 | 4.99 | 4.86 | 36,350 |
| September 29, 2025 | 4.95 | 4.9 | 4.9 | 4.98 | 4.86 | 30,926 |
| September 26, 2025 | 5.03 | 4.93 | 4.93 | 5.04 | 4.89 | 29,447 |
| September 25, 2025 | 5.06 | 5.05 | 5.05 | 5.18 | 5.02 | 42,375 |
| September 24, 2025 | 4.93 | 5.07 | 5.07 | 5.08 | 4.9 | 42,065 |
| September 23, 2025 | 4.98 | 4.96 | 4.96 | 5.09 | 4.89 | 36,170 |
| September 22, 2025 | 4.98 | 4.99 | 4.99 | 5.06 | 4.86 | 62,822 |
| September 19, 2025 | 5.07 | 4.9 | 4.9 | 5.09 | 4.9 | 121,740 |
| September 18, 2025 | 5.01 | 5.07 | 5.07 | 5.12 | 4.99 | 27,212 |
| September 17, 2025 | 5.18 | 5.03 | 5.03 | 5.18 | 5.01 | 45,995 |
| September 16, 2025 | 5.25 | 5.06 | 5.06 | 5.25 | 4.99 | 48,062 |
| September 15, 2025 | 5.12 | 5.13 | 5.13 | 5.15 | 5.03 | 42,817 |
| September 12, 2025 | 5 | 5.03 | 5.03 | 5.08 | 4.95 | 64,542 |
