4.69
-0.0046(-0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.7 | 4.69 | 4.69 | 4.71 | 4.69 | 27,942 |
| September 25, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.69 | 8,799 |
| September 24, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.71 | 14,521 |
| September 23, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.71 | 8,606 |
| September 22, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.71 | 11,875 |
| September 19, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.71 | 27,219 |
| September 18, 2025 | 4.74 | 4.72 | 4.72 | 4.74 | 4.72 | 128,942 |
| September 17, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 21,029 |
| September 16, 2025 | 4.72 | 4.73 | 4.73 | 4.73 | 4.72 | 9,824 |
| September 15, 2025 | 4.72 | 4.73 | 4.73 | 4.73 | 4.72 | 11,041 |
| September 12, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.71 | 17,593 |
| September 11, 2025 | 4.72 | 4.72 | 4.72 | 4.73 | 4.72 | 16,036 |
| September 10, 2025 | 4.72 | 4.73 | 4.73 | 4.73 | 4.72 | 19,314 |
| September 09, 2025 | 4.73 | 4.72 | 4.72 | 4.73 | 4.72 | 4,448 |
| September 08, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.72 | 32,449 |
| September 05, 2025 | 4.72 | 4.73 | 4.73 | 4.73 | 4.71 | 13,883 |
| September 04, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.7 | 21,827 |
| September 03, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.69 | 22,567 |
| September 02, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.69 | 15,103 |
| September 01, 2025 | 4.72 | 4.7 | 4.7 | 4.72 | 4.7 | 15,986 |
| August 29, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.7 | 5,807 |
| August 28, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.7 | 9,289 |
| August 27, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.69 | 14,286 |
| August 26, 2025 | 4.69 | 4.7 | 4.7 | 4.7 | 4.68 | 18,025 |
| August 25, 2025 | 4.7 | 4.69 | 4.69 | 4.7 | 4.68 | 13,005 |
| August 22, 2025 | 4.68 | 4.69 | 4.69 | 4.69 | 4.67 | 7,674 |
| August 21, 2025 | 4.68 | 4.68 | 4.68 | 4.69 | 4.67 | 127,412 |
| August 20, 2025 | 4.67 | 4.69 | 4.69 | 4.69 | 4.67 | 9,022 |
| August 19, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.67 | 14,310 |
| August 18, 2025 | 4.68 | 4.67 | 4.67 | 4.69 | 4.67 | 3,004 |
| August 15, 2025 | 4.69 | 4.68 | 4.68 | 4.69 | 4.68 | 2,876 |
| August 14, 2025 | 4.7 | 4.69 | 4.69 | 4.7 | 4.69 | 11,572 |
| August 13, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.68 | 19,259 |
| August 12, 2025 | 4.68 | 4.68 | 4.68 | 4.69 | 4.67 | 8,926 |
| August 11, 2025 | 4.68 | 4.68 | 4.68 | 4.69 | 4.67 | 29,264 |
| August 08, 2025 | 4.68 | 4.68 | 4.68 | 4.7 | 4.68 | 1.27M |
| August 07, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.68 | 35,797 |
| August 06, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.68 | 21,838 |
| August 05, 2025 | 4.69 | 4.69 | 4.69 | 4.7 | 4.69 | 11,780 |
| August 04, 2025 | 4.69 | 4.69 | 4.69 | 4.7 | 4.69 | 39,707 |
| August 01, 2025 | 4.66 | 4.68 | 4.68 | 4.68 | 4.65 | 13,483 |
| July 31, 2025 | 4.65 | 4.65 | 4.65 | 4.66 | 4.64 | 5,442 |
| July 30, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.65 | 14,347 |
| July 29, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.65 | 31,414 |
| July 28, 2025 | 4.65 | 4.66 | 4.66 | 4.67 | 4.65 | 53,269 |
| July 25, 2025 | 4.65 | 4.65 | 4.65 | 4.66 | 4.64 | 4,666 |
| July 24, 2025 | 4.66 | 4.65 | 4.65 | 4.66 | 4.65 | 14,214 |
| July 23, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.66 | 42,706 |
| July 22, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.66 | 45,332 |
| July 21, 2025 | 4.65 | 4.67 | 4.67 | 4.67 | 4.65 | 9,682 |
| July 18, 2025 | 4.65 | 4.65 | 4.65 | 4.66 | 4.64 | 10,867 |
| July 17, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 24,014 |
| July 16, 2025 | 4.63 | 4.65 | 4.65 | 4.65 | 4.63 | 31,347 |
| July 15, 2025 | 4.64 | 4.64 | 4.64 | 4.65 | 4.64 | 50,085 |
| July 14, 2025 | 4.65 | 4.64 | 4.64 | 4.65 | 4.64 | 37,568 |
| July 11, 2025 | 4.65 | 4.65 | 4.65 | 4.66 | 4.65 | 5,107 |
| July 10, 2025 | 4.65 | 4.65 | 4.65 | 4.66 | 4.65 | 16,638 |
| July 09, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.64 | 22,291 |
| July 08, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.64 | 11,919 |
| July 07, 2025 | 4.66 | 4.65 | 4.65 | 4.66 | 4.64 | 12,562 |