4.11
-0.0093(-0.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.15 | 4.11 | 4.11 | 4.15 | 4.11 | 13,679 |
| August 15, 2025 | 4.14 | 4.12 | 4.12 | 4.14 | 4.12 | 25,111 |
| August 14, 2025 | 4.15 | 4.12 | 4.12 | 4.15 | 4.12 | 20,717 |
| August 13, 2025 | 4.12 | 4.13 | 4.13 | 4.13 | 4.12 | 25,248 |
| August 12, 2025 | 4.13 | 4.12 | 4.12 | 4.13 | 4.12 | 8,915 |
| August 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3,573 |
| August 08, 2025 | 4.14 | 4.12 | 4.12 | 4.14 | 4.12 | 92,333 |
| August 07, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.13 | 41,812 |
| August 06, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.12 | 59,087 |
| August 05, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.13 | 18,517 |
| August 04, 2025 | 4.15 | 4.13 | 4.13 | 4.15 | 4.11 | 5,785 |
| August 01, 2025 | 4.11 | 4.12 | 4.12 | 4.12 | 4.09 | 10,839 |
| July 31, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2,325 |
| July 30, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.1 | 4,220 |
| July 29, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.1 | 11,157 |
| July 28, 2025 | 4.07 | 4.1 | 4.1 | 4.1 | 4.07 | 20,723 |
| July 25, 2025 | 4.09 | 4.1 | 4.1 | 4.1 | 4.09 | 28,796 |
| July 24, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.1 | 15,204 |
| July 23, 2025 | 4.12 | 4.1 | 4.1 | 4.12 | 4.1 | 54,568 |
| July 22, 2025 | 4.09 | 4.11 | 4.11 | 4.11 | 4.09 | 4,116 |
| July 21, 2025 | 4.07 | 4.1 | 4.1 | 4.12 | 4.07 | 12,054 |
| July 18, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 10,021 |
| July 17, 2025 | 4.08 | 4.08 | 4.08 | 4.09 | 4.07 | 100,375 |
| July 16, 2025 | 4.09 | 4.09 | 4.08 | 4.1 | 4.09 | 65,733 |
| July 15, 2025 | 4.12 | 4.09 | 4.08 | 4.12 | 4.09 | 95,001 |
| July 14, 2025 | 4.13 | 4.1 | 4.08 | 4.13 | 4.1 | 88,966 |
| July 11, 2025 | 4.12 | 4.1 | 4.1 | 4.12 | 4.1 | 18,798 |
| July 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | 59,456 |
| July 09, 2025 | 4.08 | 4.11 | 4.11 | 4.11 | 4.08 | 33,115 |
| July 08, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.1 | 5,048 |
| July 07, 2025 | 4.16 | 4.11 | 4.11 | 4.16 | 4.11 | 30,966 |
| July 04, 2025 | 4.12 | 4.12 | 4.12 | 4.13 | 4.12 | 29,229 |
| July 03, 2025 | 4.13 | 4.12 | 4.12 | 4.13 | 4.12 | 5,926 |
| July 02, 2025 | 4.13 | 4.12 | 4.12 | 4.13 | 4.11 | 18,772 |
| July 01, 2025 | 4.14 | 4.12 | 4.12 | 4.14 | 4.12 | 4,350 |
| June 30, 2025 | 4.11 | 4.12 | 4.12 | 4.12 | 4.11 | 8,528 |
| June 27, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.11 | 57,037 |
| June 26, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 30,854 |
| June 25, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.1 | 747 |
| June 24, 2025 | 4.1 | 4.11 | 4.11 | 4.11 | 4.09 | 29,315 |
| June 23, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.09 | 7,254 |
| June 20, 2025 | 4.11 | 4.09 | 4.09 | 4.11 | 4.09 | 22,654 |
| June 19, 2025 | 4.09 | 4.09 | 4.09 | 4.1 | 4.09 | 8,348 |
| June 18, 2025 | 4.1 | 4.11 | 4.1 | 4.11 | 4.1 | 24,499 |
| June 17, 2025 | 4.1 | 4.1 | 4.09 | 4.11 | 4.08 | 4,604 |
| June 16, 2025 | 4.1 | 4.1 | 4.09 | 4.11 | 4.09 | 18,919 |
| June 13, 2025 | 4.11 | 4.1 | 4.09 | 4.11 | 4.1 | 46,316 |
| June 12, 2025 | 4.1 | 4.11 | 4.1 | 4.11 | 4.1 | 9,880 |
| June 11, 2025 | 4.1 | 4.1 | 4.08 | 4.11 | 4.09 | 40,639 |
| June 10, 2025 | 4.1 | 4.09 | 4.08 | 4.1 | 4.09 | 14,283 |
| June 09, 2025 | 4.1 | 4.09 | 4.07 | 4.1 | 4.08 | 796 |
| June 06, 2025 | 4.1 | 4.09 | 4.07 | 4.1 | 4.08 | 24,994 |
| June 05, 2025 | 4.12 | 4.1 | 4.08 | 4.12 | 4.1 | 5,245 |
| June 04, 2025 | 4.11 | 4.1 | 4.09 | 4.11 | 4.09 | 20,974 |
| June 03, 2025 | 4.11 | 4.09 | 4.08 | 4.11 | 4.09 | 19,977 |
| June 02, 2025 | 4.1 | 4.08 | 4.07 | 4.1 | 4.08 | 30,332 |
| May 30, 2025 | 4.08 | 4.09 | 4.08 | 4.09 | 4.08 | 55,750 |
| May 29, 2025 | 4.1 | 4.08 | 4.07 | 4.1 | 4.07 | 1,709 |
| May 28, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.07 | 50,289 |
| May 27, 2025 | 4.08 | 4.08 | 4.08 | 4.09 | 4.08 | 45,796 |