4.10
-0.1(-2.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 15,365 |
| July 03, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 15,365 |
| July 02, 2025 | 4.28 | 4.46 | 4.46 | 4.58 | 4.28 | 15,365 |
| July 01, 2025 | 4.42 | 4.28 | 4.28 | 4.42 | 4.22 | 6,220 |
| June 30, 2025 | 4.48 | 4.44 | 4.44 | 4.5 | 4.36 | 1,574 |
| June 27, 2025 | 4.62 | 4.54 | 4.54 | 4.76 | 4.46 | 3,097 |
| June 26, 2025 | 5 | 5 | 5 | 5 | 5 | 1,430 |
| June 25, 2025 | 5 | 4.94 | 4.94 | 5 | 4.9 | 1,430 |
| June 24, 2025 | 5 | 4.98 | 4.98 | 5 | 4.98 | 2,278 |
| June 23, 2025 | 5 | 4.96 | 4.96 | 5.1 | 4.9 | 2,278 |
| June 20, 2025 | 5.2 | 4.8 | 4.8 | 5.25 | 4.7 | 15,744 |
| June 19, 2025 | 5.5 | 5.3 | 5.3 | 5.5 | 5.3 | 2,350 |
| June 18, 2025 | 5.2 | 5.4 | 5.4 | 5.45 | 5.2 | 5,433 |
| June 17, 2025 | 5.25 | 5.3 | 5.3 | 5.3 | 5.15 | 7,515 |
| June 16, 2025 | 4.98 | 5.15 | 5.15 | 5.45 | 4.98 | 12,129 |
| June 13, 2025 | 4.8 | 4.6 | 4.6 | 4.82 | 4.6 | 7,262 |
| June 12, 2025 | 4.88 | 4.68 | 4.68 | 5 | 4.62 | 5,014 |
| June 11, 2025 | 3.96 | 4.8 | 4.8 | 4.8 | 3.96 | 25,080 |
| June 10, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.72 | 2,198 |
| June 09, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4,890 |
| June 06, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.8 | 4,890 |
| June 05, 2025 | 3.92 | 3.9 | 3.9 | 3.92 | 3.78 | 1,410 |
| June 04, 2025 | 4.16 | 3.9 | 3.9 | 4.16 | 3.9 | 5,924 |
| June 03, 2025 | 4.02 | 4.18 | 4.18 | 4.32 | 4.02 | 61,841 |
| June 02, 2025 | 3.88 | 4.04 | 4.04 | 4.1 | 3.88 | 10,238 |
| May 30, 2025 | 3.76 | 3.9 | 3.9 | 3.9 | 3.76 | 2,574 |
| May 29, 2025 | 3.9 | 3.6 | 3.6 | 3.9 | 3.6 | 5,370 |
| May 28, 2025 | 3.72 | 3.9 | 3.9 | 3.9 | 3.72 | 1,308 |
| May 27, 2025 | 3.68 | 3.86 | 3.86 | 3.86 | 3.68 | 3,059 |