4.73
-0.01(-0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 4.62 | 4.74 | 4.82 | 4.75 | 4.62 | 1,835 |
| October 17, 2025 | 4.71 | 4.84 | 4.84 | 4.85 | 4.69 | 1,686 |
| October 16, 2025 | 4.71 | 4.87 | 4.87 | 4.87 | 4.71 | 1,556 |
| October 15, 2025 | 4.84 | 4.8 | 4.8 | 4.85 | 4.66 | 10,512 |
| October 14, 2025 | 4.98 | 4.96 | 4.96 | 4.98 | 4.9 | 1,689 |
| October 13, 2025 | 4.72 | 4.95 | 4.95 | 5.02 | 4.72 | 11,403 |
| October 10, 2025 | 4.55 | 4.8 | 4.8 | 4.9 | 4.51 | 13,999 |
| October 09, 2025 | 4.95 | 4.62 | 4.62 | 4.95 | 4.61 | 24,158 |
| October 08, 2025 | 4.91 | 4.95 | 4.95 | 4.95 | 4.9 | 4,565 |
| October 07, 2025 | 5.04 | 4.96 | 4.96 | 5.04 | 4.8 | 14,493 |
| October 06, 2025 | 5.1 | 5 | 4.98 | 5.14 | 4.69 | 7,620 |
| October 03, 2025 | 5.14 | 5.12 | 5.12 | 5.14 | 5.06 | 2,427 |
| October 02, 2025 | 5.24 | 5.08 | 5.08 | 5.24 | 4.98 | 1,874 |
| October 01, 2025 | 5.22 | 5.2 | 5.2 | 5.3 | 5.16 | 1,000 |
| September 30, 2025 | 5.1 | 5.28 | 5.28 | 5.44 | 5.1 | 13,989 |
| September 29, 2025 | 5.3 | 5.12 | 5.12 | 5.7 | 5.02 | 28,322 |
| September 26, 2025 | 4.5 | 5.24 | 5.24 | 5.24 | 4.5 | 44,919 |
| September 25, 2025 | 5.24 | 4.6 | 4.6 | 5.26 | 4.5 | 61,444 |
| September 24, 2025 | 5.54 | 5.3 | 5.3 | 5.54 | 5.22 | 13,110 |
| September 23, 2025 | 5.62 | 5.6 | 5.6 | 5.68 | 5.46 | 10,959 |
| September 22, 2025 | 5.54 | 5.56 | 5.56 | 5.76 | 5.32 | 29,703 |
| September 19, 2025 | 5.58 | 5.56 | 5.56 | 5.58 | 5.52 | 44 |
| September 18, 2025 | 5.76 | 5.58 | 5.58 | 5.86 | 5.58 | 44 |
| September 17, 2025 | 5.9 | 5.84 | 5.84 | 5.96 | 5.84 | 226 |
| September 16, 2025 | 5.56 | 6.12 | 6.12 | 6.12 | 5.56 | 17,440 |
| September 15, 2025 | 5.56 | 5.54 | 5.56 | 5.56 | 5.54 | 6,902 |
| September 12, 2025 | 5.56 | 5.6 | 5.6 | 5.6 | 5.5 | 5,133 |
| September 11, 2025 | 5.64 | 5.64 | 5.64 | 5.7 | 5.5 | 8,340 |
| September 10, 2025 | 5.68 | 5.52 | 5.52 | 5.8 | 5.52 | 20,975 |
| September 09, 2025 | 5.54 | 5.7 | 5.7 | 5.76 | 5.5 | 38,324 |
| September 08, 2025 | 6.02 | 5.8 | 5.8 | 6.1 | 5.72 | 12,976 |
| September 05, 2025 | 6.12 | 6.16 | 6.2 | 6.3 | 6.12 | 4,888 |
| September 04, 2025 | 5.94 | 6.2 | 6.2 | 6.22 | 5.92 | 4,398 |
| September 03, 2025 | 6.14 | 5.94 | 5.94 | 6.18 | 5.94 | 4,085 |
| September 02, 2025 | 5.92 | 6 | 6 | 6.34 | 5.92 | 11,628 |
| September 01, 2025 | 6.18 | 5.9 | 5.9 | 6.2 | 5.84 | 9,048 |
| August 29, 2025 | 6.4 | 6.34 | 6.34 | 6.54 | 6.14 | 30,521 |
| August 28, 2025 | 7.28 | 6.22 | 6.22 | 7.38 | 6.14 | 40,867 |
| August 27, 2025 | 6.9 | 7.32 | 7.32 | 7.44 | 6.7 | 28,401 |
| August 26, 2025 | 5.74 | 6.66 | 6.66 | 6.96 | 5.74 | 52,967 |
| August 25, 2025 | 6.5 | 5.72 | 5.72 | 6.62 | 5.58 | 82,250 |
| August 22, 2025 | 8.08 | 6.9 | 6.9 | 8.16 | 6.1 | 145,522 |
| August 21, 2025 | 7.88 | 8.48 | 8.48 | 8.84 | 7.72 | 162,266 |
| August 20, 2025 | 6.5 | 7.5 | 7.5 | 7.58 | 6.12 | 115,184 |
| August 19, 2025 | 5.7 | 6.3 | 6.3 | 6.48 | 5.7 | 115,642 |
| August 18, 2025 | 4.85 | 5.26 | 5.54 | 5.32 | 4.75 | 66,749 |
| August 15, 2025 | 4.67 | 4.94 | 4.94 | 4.94 | 4.6 | 57,618 |
| August 14, 2025 | 4.87 | 4.79 | 4.79 | 5 | 4.7 | 37,854 |
| August 13, 2025 | 4.52 | 4.87 | 4.87 | 5 | 4.52 | 35,431 |
| August 12, 2025 | 4.47 | 4.75 | 4.75 | 4.75 | 4.4 | 42,150 |
| August 11, 2025 | 4.26 | 4.34 | 4.34 | 4.49 | 4.1 | 9,219 |
| August 08, 2025 | 4.09 | 4.16 | 4.16 | 4.31 | 4.09 | 9,299 |
| August 07, 2025 | 4.05 | 4.07 | 4.07 | 4.1 | 4 | 3,650 |
| August 06, 2025 | 4.2 | 4.07 | 4.07 | 4.34 | 4.07 | 57,053 |
| August 05, 2025 | 4.07 | 4.14 | 4.14 | 4.14 | 4.03 | 4,719 |
| August 04, 2025 | 4 | 3.98 | 3.98 | 4.21 | 3.9 | 22,558 |
| August 01, 2025 | 3.97 | 3.82 | 3.82 | 3.97 | 3.68 | 17,220 |
| July 31, 2025 | 4.06 | 4.02 | 4.03 | 4.06 | 3.91 | 5,355 |
| July 30, 2025 | 4.26 | 4.09 | 4.09 | 4.7 | 3.93 | 89,953 |
| July 29, 2025 | 3.29 | 3.74 | 3.74 | 3.74 | 3.25 | 49,415 |