4.28
-0.1(-2.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.44 | 4.28 | 4.28 | 4.46 | 4.28 | 961 |
| September 25, 2025 | 4.4 | 4.38 | 4.38 | 4.4 | 4.38 | 50 |
| September 24, 2025 | 4.5 | 4.4 | 4.4 | 4.5 | 4.4 | 744 |
| September 23, 2025 | 4.68 | 4.4 | 4.4 | 4.74 | 4.36 | 8,949 |
| September 22, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 3,154 |
| September 19, 2025 | 4.68 | 4.9 | 4.9 | 5.25 | 4.68 | 24,810 |
| September 18, 2025 | 4.62 | 4.56 | 4.56 | 4.64 | 4.56 | 431 |
| September 17, 2025 | 4.58 | 4.54 | 4.54 | 4.58 | 4.38 | 169 |
| September 16, 2025 | 4.4 | 4.58 | 4.58 | 4.66 | 4.4 | 1,856 |
| September 15, 2025 | 4.36 | 4.36 | 4.36 | 4.52 | 4.34 | 797 |
| September 12, 2025 | 4.32 | 4.48 | 4.48 | 4.68 | 4.32 | 4,371 |
| September 11, 2025 | 4.4 | 4.52 | 4.52 | 4.54 | 4.4 | 2,693 |
| September 10, 2025 | 4.2 | 4.3 | 4.3 | 4.3 | 4.2 | 53 |
| September 09, 2025 | 4.3 | 4.4 | 4.4 | 4.48 | 4.3 | 367 |
| September 08, 2025 | 4.2 | 4.2 | 4.2 | 4.32 | 4.2 | 920 |
| September 05, 2025 | 4.14 | 3.98 | 3.98 | 4.14 | 3.96 | 226 |
| September 04, 2025 | 4.1 | 4 | 4 | 4.14 | 4 | 336 |
| September 03, 2025 | 4.1 | 4.06 | 4.06 | 4.1 | 4.06 | 350 |
| September 02, 2025 | 4.02 | 4.04 | 4.04 | 4.04 | 4.02 | 230 |
| September 01, 2025 | 4.14 | 4.02 | 4.02 | 4.16 | 3.92 | 5,462 |
| August 29, 2025 | 4.2 | 4.14 | 4.14 | 4.2 | 4.14 | 1,420 |
| August 28, 2025 | 4.08 | 4.14 | 4.14 | 4.2 | 4.08 | 6,279 |
| August 27, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 250 |
| August 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 250 |
| August 25, 2025 | 4.04 | 4.12 | 4.12 | 4.12 | 4.04 | 350 |
| August 22, 2025 | 4.2 | 4.16 | 4.16 | 4.2 | 4 | 6,296 |
| August 21, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.26 | 300 |
| August 20, 2025 | 4.1 | 4.02 | 4.02 | 4.1 | 4 | 803 |
| August 19, 2025 | 4.26 | 4.16 | 4.16 | 4.26 | 4.16 | 272 |
| August 18, 2025 | 4.2 | 4.1 | 4.1 | 4.2 | 3.9 | 4,941 |
| August 15, 2025 | 4.46 | 4.2 | 4.2 | 4.46 | 4.2 | 3,753 |
| August 14, 2025 | 4.4 | 4.2 | 4.2 | 4.5 | 4.2 | 4,269 |
| August 13, 2025 | 4.5 | 4.44 | 4.44 | 4.5 | 4.42 | 662 |
| August 12, 2025 | 4.58 | 4.42 | 4.42 | 4.58 | 4.36 | 5,824 |
| August 11, 2025 | 4.62 | 4.62 | 4.62 | 4.72 | 4.58 | 3,906 |
| August 08, 2025 | 4.92 | 4.7 | 4.7 | 5 | 4.7 | 3,584 |
| August 07, 2025 | 4.64 | 4.84 | 4.84 | 4.92 | 4.62 | 3,355 |
| August 06, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 400 |
| August 05, 2025 | 4.78 | 4.7 | 4.7 | 4.78 | 4.7 | 400 |
| August 04, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 210 |
| August 01, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 210 |
| July 31, 2025 | 4.7 | 4.8 | 4.8 | 4.8 | 4.66 | 2,169 |
| July 30, 2025 | 4.78 | 4.78 | 4.78 | 4.84 | 4.74 | 684 |
| July 29, 2025 | 4.72 | 4.74 | 4.74 | 4.86 | 4.72 | 847 |
| July 28, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 470 |
| July 25, 2025 | 4.84 | 4.88 | 4.88 | 4.88 | 4.84 | 300 |
| July 24, 2025 | 4.86 | 4.9 | 4.9 | 4.96 | 4.86 | 2,414 |
| July 23, 2025 | 5 | 4.94 | 4.94 | 5 | 4.94 | 1,254 |
| July 22, 2025 | 4.8 | 4.94 | 4.94 | 4.96 | 4.78 | 1,875 |
| July 21, 2025 | 4.48 | 4.66 | 4.66 | 4.76 | 4.48 | 2,958 |
| July 18, 2025 | 4.9 | 4.74 | 4.74 | 4.9 | 4.74 | 4,526 |
| July 17, 2025 | 4.78 | 4.8 | 4.8 | 4.8 | 4.74 | 2,876 |
| July 16, 2025 | 4.68 | 4.76 | 4.76 | 4.76 | 4.68 | 1,744 |
| July 15, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3,219 |
| July 14, 2025 | 4.72 | 4.66 | 4.66 | 4.74 | 4.66 | 3,219 |
| July 11, 2025 | 4.5 | 4.7 | 4.7 | 4.78 | 4.5 | 7,929 |
| July 10, 2025 | 4.52 | 4.6 | 4.6 | 4.6 | 4.5 | 696 |
| July 09, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 3,167 |
| July 08, 2025 | 4.42 | 4.4 | 4.4 | 4.6 | 4.4 | 3,167 |
| July 07, 2025 | 4.6 | 4.54 | 4.54 | 4.6 | 4.38 | 6,653 |