4.70
+0.00525(+0.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.7 | 14,080 |
| September 25, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.7 | 2,183 |
| September 24, 2025 | 4.72 | 4.72 | 4.72 | 4.73 | 4.71 | 5,573 |
| September 23, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.71 | 12,063 |
| September 22, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4,788 |
| September 19, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.71 | 883 |
| September 18, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 7,246 |
| September 17, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.7 | 1,772 |
| September 16, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| September 15, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| September 12, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 1,254 |
| September 11, 2025 | 4.69 | 4.71 | 4.71 | 4.71 | 4.69 | 7,259 |
| September 10, 2025 | 4.68 | 4.69 | 4.69 | 4.69 | 4.68 | 3,450 |
| September 09, 2025 | 4.68 | 4.67 | 4.67 | 4.68 | 4.67 | 1,140 |
| September 08, 2025 | 4.69 | 4.68 | 4.68 | 4.69 | 4.68 | 1,299 |
| September 05, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2,054 |
| September 04, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 3,196 |
| September 03, 2025 | 4.64 | 4.66 | 4.66 | 4.66 | 4.64 | 6 |
| September 02, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 25,730 |
| September 01, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0 |
| August 29, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0 |
| August 28, 2025 | 4.69 | 4.66 | 4.66 | 4.69 | 4.66 | 3,764 |
| August 27, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1,832 |
| August 26, 2025 | 4.69 | 4.66 | 4.66 | 4.69 | 4.65 | 28,857 |
| August 22, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0 |
| August 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| August 20, 2025 | 4.62 | 4.64 | 4.64 | 4.64 | 4.62 | 451 |
| August 19, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| August 18, 2025 | 4.64 | 4.64 | 4.64 | 4.65 | 4.64 | 14,698 |
| August 15, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| August 14, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| August 13, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 229 |
| August 12, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 7,719 |
| August 11, 2025 | 4.63 | 4.64 | 4.64 | 4.64 | 4.63 | 12,960 |
| August 08, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 9,226 |
| August 07, 2025 | 4.63 | 4.63 | 4.63 | 4.65 | 4.63 | 4,961 |
| August 06, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 648 |
| August 05, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0 |
| August 04, 2025 | 4.61 | 4.62 | 4.62 | 4.63 | 4.61 | 1,906 |
| August 01, 2025 | 4.65 | 4.61 | 4.61 | 4.65 | 4.61 | 128 |
| July 31, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0 |
| July 30, 2025 | 4.62 | 4.61 | 4.61 | 4.62 | 4.61 | 5,689 |
| July 29, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 649 |
| July 28, 2025 | 4.63 | 4.62 | 4.62 | 4.63 | 4.62 | 1,818 |
| July 25, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0 |
| July 24, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0 |
| July 23, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0 |
| July 22, 2025 | 4.6 | 4.61 | 4.61 | 4.61 | 4.6 | 2,057 |
| July 21, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 6,420 |
| July 18, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| July 17, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 784 |
| July 16, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.59 | 4,517 |
| July 15, 2025 | 4.61 | 4.59 | 4.59 | 4.61 | 4.59 | 4,566 |
| July 14, 2025 | 4.59 | 4.6 | 4.6 | 4.6 | 4.59 | 5,456 |
| July 11, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 2,000 |
| July 10, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 2,090 |
| July 09, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 2,179 |
| July 08, 2025 | 4.59 | 4.6 | 4.6 | 4.61 | 4.59 | 664 |
| July 07, 2025 | 4.62 | 4.6 | 4.6 | 4.62 | 4.6 | 40 |
| July 04, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1,755 |