4.90
-0.035(-0.71%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 5.02 | 4.97 | 4.97 | 5.06 | 4.93 | 57,301 |
| September 10, 2025 | 5.25 | 5 | 5 | 5.25 | 5 | 70,553 |
| September 09, 2025 | 5.18 | 5.22 | 5.22 | 5.25 | 5.12 | 83,989 |
| September 08, 2025 | 5.24 | 5.16 | 5.16 | 5.36 | 5.13 | 101,810 |
| September 05, 2025 | 5.03 | 5.1 | 5.1 | 5.14 | 4.92 | 104,475 |
| September 04, 2025 | 4.88 | 4.94 | 4.94 | 4.97 | 4.86 | 103,475 |
| September 03, 2025 | 4.91 | 4.9 | 4.9 | 4.99 | 4.81 | 86,418 |
| September 02, 2025 | 4.79 | 4.82 | 4.82 | 4.91 | 4.79 | 52,393 |
| September 01, 2025 | 4.82 | 4.81 | 4.81 | 4.89 | 4.76 | 101,372 |
| August 29, 2025 | 4.78 | 4.8 | 4.8 | 4.89 | 4.76 | 95,232 |
| August 28, 2025 | 4.7 | 4.76 | 4.76 | 4.8 | 4.67 | 157,127 |
| August 27, 2025 | 4.56 | 4.75 | 4.75 | 4.78 | 4.56 | 118,164 |
| August 26, 2025 | 4.55 | 4.56 | 4.56 | 4.77 | 4.45 | 1.1M |
| August 25, 2025 | 4.54 | 4.57 | 4.57 | 4.64 | 4.49 | 86,362 |
| August 22, 2025 | 4.56 | 4.53 | 4.53 | 4.63 | 4.48 | 101,918 |
| August 21, 2025 | 4.53 | 4.55 | 4.55 | 4.58 | 4.49 | 64,371 |
| August 20, 2025 | 4.63 | 4.54 | 4.54 | 4.63 | 4.5 | 51,070 |
| August 19, 2025 | 4.61 | 4.61 | 4.61 | 4.66 | 4.56 | 79,268 |
| 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 |