4.09
+0.0023(+0.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.11 | 4.09 | 4.09 | 4.11 | 4.09 | 12,247 |
| December 22, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.08 | 12,443 |
| December 19, 2025 | 4.09 | 4.08 | 4.08 | 4.09 | 4.08 | 9,207 |
| December 18, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.09 | 328 |
| December 17, 2025 | 4.09 | 4.1 | 4.09 | 4.11 | 4.09 | 35,276 |
| December 16, 2025 | 4.11 | 4.1 | 4.09 | 4.11 | 4.1 | 14,252 |
| December 15, 2025 | 4.1 | 4.1 | 4.09 | 4.11 | 4.1 | 8,013 |
| December 12, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.1 | 5,847 |
| December 11, 2025 | 4.11 | 4.11 | 4.11 | 4.12 | 4.11 | 14,772 |
| December 10, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.09 | 40,461 |
| December 09, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.1 | 6,291 |
| December 08, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | 44,262 |
| December 05, 2025 | 4.11 | 4.11 | 4.11 | 4.12 | 4.11 | 29,825 |
| December 04, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.11 | 71,627 |
| December 03, 2025 | 4.11 | 4.12 | 4.12 | 4.12 | 4.11 | 48,985 |
| December 02, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2,668 |
| December 01, 2025 | 4.13 | 4.1 | 4.1 | 4.13 | 4.1 | 26,706 |
| November 28, 2025 | 4.12 | 4.12 | 4.12 | 4.13 | 4.12 | 12,306 |
| November 27, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.12 | 1 |
| November 26, 2025 | 4.13 | 4.12 | 4.12 | 4.13 | 4.11 | 87,283 |
| November 25, 2025 | 4.1 | 4.12 | 4.12 | 4.12 | 4.1 | 16,818 |
| November 24, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.1 | 645 |
| November 21, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.1 | 19,608 |
| November 20, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.09 | 46,599 |
| November 19, 2025 | 4.13 | 4.12 | 4.1 | 4.13 | 4.11 | 89,153 |
| November 18, 2025 | 4.12 | 4.11 | 4.09 | 4.12 | 4.11 | 23,303 |
| November 17, 2025 | 4.13 | 4.11 | 4.1 | 4.13 | 4.11 | 1,845 |
| November 14, 2025 | 4.13 | 4.11 | 4.1 | 4.13 | 4.11 | 17,666 |
| November 13, 2025 | 4.15 | 4.12 | 4.1 | 4.15 | 4.12 | 1,197 |
| November 12, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.12 | 17,362 |
| November 11, 2025 | 4.12 | 4.13 | 4.11 | 4.14 | 4.12 | 62,641 |
| November 10, 2025 | 4.12 | 4.12 | 4.1 | 4.13 | 4.11 | 15,814 |
| November 07, 2025 | 4.14 | 4.12 | 4.12 | 4.14 | 4.12 | 1,671 |
| November 06, 2025 | 4.12 | 4.13 | 4.13 | 4.13 | 4.12 | 8,434 |
| November 05, 2025 | 4.14 | 4.12 | 4.12 | 4.14 | 4.12 | 5,746 |
| November 04, 2025 | 4.12 | 4.13 | 4.13 | 4.13 | 4.12 | 10,154 |
| November 03, 2025 | 4.14 | 4.12 | 4.12 | 4.14 | 4.12 | 24,244 |
| October 31, 2025 | 4.16 | 4.13 | 4.13 | 4.16 | 4.13 | 44,186 |
| October 30, 2025 | 4.15 | 4.14 | 4.14 | 4.15 | 4.13 | 4,274 |
| October 29, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.15 | 5,860 |
| October 28, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 4.15 | 9,909 |
| October 27, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 9,887 |
| October 24, 2025 | 4.15 | 4.15 | 4.15 | 4.16 | 4.15 | 9,787 |
| October 23, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.14 | 8,807 |
| October 22, 2025 | 4.18 | 4.15 | 4.15 | 4.18 | 4.15 | 60,341 |
| October 21, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.15 | 6,986 |
| October 20, 2025 | 4.17 | 4.14 | 4.14 | 4.17 | 4.14 | 9,497 |
| October 17, 2025 | 4.16 | 4.14 | 4.14 | 4.16 | 4.14 | 95,395 |
| October 16, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.14 | 37,056 |
| October 15, 2025 | 4.17 | 4.16 | 4.16 | 4.17 | 4.15 | 88,159 |
| October 14, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.14 | 12,073 |
| October 13, 2025 | 4.15 | 4.14 | 4.14 | 4.15 | 4.14 | 43,350 |
| October 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 14,576 |
| October 09, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.13 | 75,368 |
| October 08, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 27,321 |
| October 07, 2025 | 4.15 | 4.14 | 4.14 | 4.15 | 4.13 | 27,321 |
| October 06, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.13 | 38 |
| October 03, 2025 | 4.14 | 4.14 | 4.14 | 4.15 | 4.14 | 22,696 |
| October 02, 2025 | 4.13 | 4.14 | 4.14 | 4.14 | 4.13 | 20,508 |
| October 01, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.13 | 42,772 |