4.76
-0.34(-6.67%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5 | 4.76 | 4.76 | 5 | 4.72 | 4,448 |
| November 06, 2025 | 5 | 5.1 | 5.1 | 5.1 | 4.92 | 2,447 |
| November 05, 2025 | 4.78 | 4.9 | 4.9 | 5.05 | 4.78 | 1,055 |
| November 04, 2025 | 4.74 | 4.78 | 4.78 | 4.98 | 4.74 | 1,125 |
| November 03, 2025 | 5.15 | 4.84 | 4.84 | 5.15 | 4.84 | 3,378 |
| October 31, 2025 | 5.3 | 5.1 | 5.1 | 5.3 | 5 | 4,129 |
| October 30, 2025 | 5.5 | 5.35 | 5.35 | 5.5 | 5.25 | 2,769 |
| October 29, 2025 | 5.7 | 5.6 | 5.6 | 5.7 | 5.6 | 85 |
| October 28, 2025 | 5.7 | 5.6 | 5.6 | 5.7 | 5.5 | 3,823 |
| October 27, 2025 | 5.75 | 5.8 | 5.8 | 5.85 | 5.7 | 4,472 |
| October 24, 2025 | 5.7 | 5.75 | 5.75 | 5.75 | 5.7 | 1,685 |
| October 23, 2025 | 5.7 | 5.7 | 5.7 | 5.8 | 5.7 | 2,740 |
| October 22, 2025 | 5.75 | 5.8 | 5.8 | 5.8 | 5.7 | 2,764 |
| October 21, 2025 | 5.8 | 5.75 | 5.75 | 5.8 | 5.7 | 4,723 |
| October 20, 2025 | 5.7 | 5.85 | 5.85 | 5.9 | 5.7 | 7,057 |
| October 17, 2025 | 5.8 | 5.6 | 5.6 | 5.8 | 5.6 | 4,419 |
| October 16, 2025 | 5.1 | 5.6 | 5.6 | 5.8 | 5.1 | 21,066 |
| October 15, 2025 | 4.96 | 5.15 | 5.15 | 5.25 | 4.96 | 3,215 |
| October 14, 2025 | 4.96 | 4.96 | 4.96 | 5.1 | 4.92 | 13,981 |
| October 13, 2025 | 4.68 | 4.96 | 4.96 | 5.2 | 4.68 | 4,862 |
| October 10, 2025 | 4.8 | 4.6 | 4.6 | 4.8 | 4.6 | 1,211 |
| October 09, 2025 | 4.68 | 4.7 | 4.7 | 4.8 | 4.58 | 1,147 |
| October 08, 2025 | 4.86 | 4.66 | 4.66 | 4.86 | 4.66 | 2,183 |
| October 07, 2025 | 4.62 | 4.9 | 4.9 | 4.9 | 4.6 | 6,221 |
| October 06, 2025 | 4.66 | 4.56 | 4.56 | 4.66 | 4.56 | 52 |
| October 03, 2025 | 4.64 | 4.58 | 4.58 | 4.64 | 4.44 | 37 |
| October 02, 2025 | 4.72 | 4.52 | 4.52 | 4.72 | 4.46 | 4,348 |
| October 01, 2025 | 4.4 | 4.56 | 4.56 | 4.68 | 4.4 | 5,410 |
| September 30, 2025 | 4.5 | 4.46 | 4.46 | 4.5 | 4.46 | 3,508 |
| September 29, 2025 | 4.4 | 4.5 | 4.5 | 4.5 | 4.26 | 4,324 |
| 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 |