4.12
+0.05(+1.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.16 | 4.12 | 4.12 | 4.16 | 4.12 | 2,410 |
| September 25, 2025 | 4.23 | 4.07 | 4.07 | 4.23 | 4.07 | 6,977 |
| September 24, 2025 | 4.06 | 4.1 | 4.1 | 4.14 | 4.01 | 12,529 |
| September 23, 2025 | 3.97 | 4.04 | 4.04 | 4.14 | 3.95 | 43,241 |
| September 22, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 29,151 |
| September 19, 2025 | 4.22 | 4.15 | 4.15 | 4.24 | 4.15 | 2,917 |
| September 18, 2025 | 4.12 | 4.06 | 4.06 | 4.18 | 4.06 | 4,091 |
| September 17, 2025 | 4.22 | 4.14 | 4.14 | 4.3 | 4.1 | 14,358 |
| September 16, 2025 | 4.33 | 4.34 | 4.34 | 4.4 | 4.19 | 28,872 |
| September 15, 2025 | 4.47 | 4.42 | 4.42 | 4.5 | 4.35 | 11,644 |
| September 12, 2025 | 4.35 | 4.45 | 4.45 | 4.45 | 4.35 | 910 |
| September 11, 2025 | 4.37 | 4.45 | 4.45 | 4.49 | 4.37 | 3,100 |
| September 10, 2025 | 4.51 | 4.4 | 4.4 | 4.59 | 4.35 | 4,410 |
| September 09, 2025 | 4.36 | 4.54 | 4.54 | 4.8 | 4.36 | 31,963 |
| September 08, 2025 | 4.39 | 4.43 | 4.43 | 4.43 | 4.35 | 4,442 |
| September 05, 2025 | 4.33 | 4.4 | 4.4 | 4.4 | 4.31 | 11,063 |
| September 04, 2025 | 4.48 | 4.24 | 4.24 | 4.6 | 4.2 | 25,034 |
| September 03, 2025 | 4.96 | 4.67 | 4.67 | 4.98 | 4.65 | 20,815 |
| September 02, 2025 | 4.94 | 5.06 | 5.06 | 5.08 | 4.94 | 4,181 |
| September 01, 2025 | 5.1 | 5.1 | 5.1 | 5.26 | 5 | 3,901 |
| August 29, 2025 | 5.22 | 5.18 | 5.18 | 5.22 | 5.02 | 7,516 |
| August 28, 2025 | 5.18 | 5.14 | 5.14 | 5.22 | 5 | 16,355 |
| August 27, 2025 | 5.1 | 5.2 | 5.2 | 5.2 | 5.1 | 6,772 |
| August 26, 2025 | 5.02 | 5.24 | 5.24 | 5.24 | 5.02 | 14,718 |
| August 25, 2025 | 5.2 | 5.06 | 5.06 | 5.2 | 5.06 | 10,580 |
| August 22, 2025 | 5.2 | 5.14 | 5.14 | 5.2 | 5.14 | 2,088 |
| August 21, 2025 | 5.22 | 5.22 | 5.22 | 5.24 | 5.22 | 2,200 |
| August 20, 2025 | 5.2 | 5.22 | 5.22 | 5.24 | 5.2 | 2,003 |
| August 19, 2025 | 5.14 | 5.22 | 5.22 | 5.22 | 5.14 | 6,311 |
| August 18, 2025 | 5.08 | 5.06 | 5.06 | 5.1 | 5.04 | 2,437 |
| August 15, 2025 | 5.24 | 5.22 | 5.22 | 5.24 | 5.08 | 3,407 |
| August 14, 2025 | 5.14 | 5.14 | 5.14 | 5.2 | 5.14 | 1,546 |
| August 13, 2025 | 5.04 | 5.12 | 5.12 | 5.16 | 5.04 | 1,602 |
| August 12, 2025 | 4.95 | 5.1 | 5.1 | 5.14 | 4.89 | 3,126 |
| August 11, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5 | 2,291 |
| August 08, 2025 | 5 | 5.06 | 5.06 | 5.06 | 5 | 2,988 |
| August 07, 2025 | 5.22 | 5.1 | 5.1 | 5.22 | 5.04 | 3,014 |
| August 06, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.06 | 5,966 |
| August 05, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 642 |
| August 04, 2025 | 5.16 | 5.08 | 5.08 | 5.16 | 4.99 | 3,390 |
| August 01, 2025 | 5.22 | 5.12 | 5.12 | 5.22 | 5.06 | 4,914 |
| July 31, 2025 | 5.18 | 5.16 | 5.16 | 5.24 | 5.14 | 5,418 |
| July 30, 2025 | 5.16 | 5.2 | 5.2 | 5.2 | 5.16 | 201 |
| July 29, 2025 | 5.28 | 5.24 | 5.24 | 5.28 | 5.2 | 4,284 |
| July 28, 2025 | 5.04 | 5.28 | 5.28 | 5.3 | 5.04 | 4,958 |
| July 25, 2025 | 5.04 | 5.12 | 5.12 | 5.12 | 5.04 | 722 |
| July 24, 2025 | 5.14 | 5.08 | 5.08 | 5.18 | 5.08 | 5,869 |
| July 23, 2025 | 5.14 | 5.06 | 5.06 | 5.14 | 5.04 | 1,312 |
| July 22, 2025 | 5.04 | 5.02 | 5.02 | 5.06 | 5.02 | 2,174 |
| July 21, 2025 | 5.06 | 5.12 | 5.12 | 5.12 | 5.06 | 601 |
| July 18, 2025 | 5.18 | 5.1 | 5.1 | 5.18 | 5.06 | 3,644 |
| July 17, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 2,249 |
| July 16, 2025 | 5.2 | 5.14 | 5.14 | 5.22 | 5.06 | 2,249 |
| July 15, 2025 | 5.26 | 5.12 | 5.12 | 5.28 | 5.12 | 8,564 |
| July 14, 2025 | 5.3 | 5.18 | 5.18 | 5.3 | 5.18 | 360 |
| July 11, 2025 | 5.14 | 5.26 | 5.26 | 5.3 | 5.12 | 6,810 |
| July 10, 2025 | 5.06 | 5.1 | 5.1 | 5.14 | 5.06 | 1,864 |
| July 09, 2025 | 4.97 | 5 | 5 | 5.14 | 4.97 | 6,001 |
| July 08, 2025 | 5.1 | 5 | 5 | 5.1 | 4.98 | 12,072 |
| July 07, 2025 | 5.1 | 5.1 | 5.1 | 5.24 | 5.06 | 28,568 |