4.14
-0.001(-0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 4.14 | 4.13 | 4.13 | 4.15 | 4.13 | 25,282 |
| September 29, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.13 | 1,819 |
| September 26, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2,140 |
| September 25, 2025 | 4.13 | 4.11 | 4.11 | 4.13 | 4.11 | 19,416 |
| September 24, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.12 | 7,620 |
| September 23, 2025 | 4.15 | 4.13 | 4.13 | 4.15 | 4.13 | 4,516 |
| September 22, 2025 | 4.11 | 4.13 | 4.13 | 4.13 | 4.11 | 3,844 |
| September 19, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.13 | 10,898 |
| September 18, 2025 | 4.15 | 4.13 | 4.13 | 4.15 | 4.13 | 40,843 |
| September 17, 2025 | 4.17 | 4.15 | 4.14 | 4.17 | 4.15 | 27,150 |
| September 16, 2025 | 4.15 | 4.15 | 4.14 | 4.17 | 4.15 | 36,086 |
| September 15, 2025 | 4.16 | 4.15 | 4.14 | 4.16 | 4.14 | 36,103 |
| September 12, 2025 | 4.16 | 4.14 | 4.13 | 4.16 | 4.14 | 14,622 |
| September 11, 2025 | 4.15 | 4.15 | 4.14 | 4.16 | 4.14 | 47,985 |
| September 10, 2025 | 4.14 | 4.15 | 4.13 | 4.15 | 4.14 | 26,298 |
| September 09, 2025 | 4.14 | 4.14 | 4.12 | 4.15 | 4.13 | 14,695 |
| September 08, 2025 | 4.15 | 4.14 | 4.14 | 4.15 | 4.14 | 4,687 |
| September 05, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | 12,595 |
| September 04, 2025 | 4.12 | 4.11 | 4.11 | 4.14 | 4.11 | 730 |
| September 03, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.09 | 31,262 |
| September 02, 2025 | 4.11 | 4.09 | 4.09 | 4.11 | 4.08 | 95,429 |
| September 01, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.1 | 11,366 |
| August 29, 2025 | 4.12 | 4.1 | 4.1 | 4.12 | 4.1 | 11,261 |
| August 28, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.11 | 35,983 |
| August 27, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.1 | 2,330 |
| August 26, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.1 | 2,618 |
| August 25, 2025 | 4.12 | 4.1 | 4.1 | 4.12 | 4.1 | 33,564 |
| August 22, 2025 | 4.11 | 4.11 | 4.11 | 4.12 | 4.09 | 21,739 |
| August 21, 2025 | 4.13 | 4.1 | 4.1 | 4.13 | 4.1 | 24,389 |
| August 20, 2025 | 4.13 | 4.12 | 4.1 | 4.13 | 4.12 | 13,183 |
| August 19, 2025 | 4.13 | 4.12 | 4.1 | 4.13 | 4.12 | 406 |
| 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 |