4.28
-0.012(-0.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.22 | 120 |
| September 25, 2025 | 4.37 | 4.29 | 4.29 | 4.37 | 4.29 | 4 |
| September 24, 2025 | 4.38 | 4.38 | 4.38 | 4.4 | 4.37 | 40 |
| September 23, 2025 | 4.38 | 4.38 | 4.38 | 4.43 | 4.38 | 249 |
| September 22, 2025 | 4.31 | 4.39 | 4.39 | 4.39 | 4.31 | 472 |
| September 19, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 4 |
| September 18, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1,118 |
| September 17, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 25 |
| September 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 102 |
| September 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 864 |
| September 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1,959 |
| September 11, 2025 | 4.31 | 4.4 | 4.4 | 4.42 | 4.31 | 832 |
| September 10, 2025 | 4.14 | 4.31 | 4.31 | 4.34 | 4.14 | 3,379 |
| September 09, 2025 | 4.08 | 4.13 | 4.13 | 4.14 | 4.08 | 4 |
| September 08, 2025 | 4.06 | 4.11 | 4.11 | 4.13 | 4.06 | 12 |
| September 05, 2025 | 4.05 | 4.07 | 4.07 | 4.07 | 4.04 | 4 |
| September 04, 2025 | 4.02 | 4.04 | 4.04 | 4.07 | 4.02 | 339 |
| September 03, 2025 | 4.04 | 4.04 | 4.04 | 4.06 | 4.01 | 272 |
| September 02, 2025 | 4.2 | 4.06 | 4.06 | 4.2 | 4.04 | 2,605 |
| September 01, 2025 | 4.16 | 4.2 | 4.2 | 4.2 | 4.16 | 610 |
| August 29, 2025 | 4.08 | 4.19 | 4.19 | 4.2 | 4.08 | 101 |
| August 28, 2025 | 4.12 | 4.1 | 4.1 | 4.14 | 4.1 | 225 |
| August 27, 2025 | 4.16 | 4.13 | 4.13 | 4.16 | 4.11 | 25 |
| August 26, 2025 | 4.12 | 4.19 | 4.19 | 4.22 | 4.12 | 201 |
| August 25, 2025 | 4.12 | 4.17 | 4.17 | 4.2 | 4.12 | 1,781 |
| August 22, 2025 | 4.13 | 4.13 | 4.13 | 4.15 | 4.1 | 1,458 |
| August 21, 2025 | 4.09 | 4.16 | 4.16 | 4.2 | 4.09 | 504 |
| August 20, 2025 | 4.07 | 4.1 | 4.1 | 4.11 | 4 | 8,242 |
| August 19, 2025 | 4.03 | 4.02 | 4.02 | 4.16 | 4.02 | 3,423 |
| August 18, 2025 | 4.05 | 4.05 | 4.05 | 4.1 | 4.05 | 530 |
| August 15, 2025 | 4.04 | 4.06 | 4.06 | 4.1 | 4.04 | 530 |
| August 14, 2025 | 4.12 | 4.06 | 4.06 | 4.12 | 4.06 | 2,000 |
| August 13, 2025 | 4.18 | 4.12 | 4.12 | 4.18 | 4.03 | 2,000 |
| August 12, 2025 | 4.04 | 4.18 | 4.18 | 4.18 | 4.04 | 1,339 |
| August 11, 2025 | 4.11 | 4.05 | 4.05 | 4.14 | 4.05 | 919 |
| August 08, 2025 | 4.03 | 4.1 | 4.1 | 4.12 | 4.03 | 500 |
| August 07, 2025 | 4.02 | 4.05 | 4.05 | 4.06 | 4.02 | 3 |
| August 06, 2025 | 3.98 | 4 | 4 | 4.04 | 3.98 | 468 |
| August 05, 2025 | 3.95 | 3.99 | 3.99 | 3.99 | 3.95 | 300 |
| August 04, 2025 | 3.92 | 3.96 | 3.96 | 4 | 3.92 | 21 |
| August 01, 2025 | 3.98 | 3.93 | 3.93 | 4 | 3.93 | 2,054 |
| July 31, 2025 | 3.99 | 4 | 4 | 4.02 | 3.99 | 252 |
| July 30, 2025 | 4.03 | 3.99 | 3.99 | 4.06 | 3.99 | 925 |
| July 29, 2025 | 4.06 | 4.03 | 4.03 | 4.06 | 3.99 | 1 |
| July 28, 2025 | 4.1 | 4.06 | 4.06 | 4.1 | 4.06 | 356 |
| July 25, 2025 | 4.14 | 4.06 | 4.06 | 4.14 | 4.06 | 0 |
| July 24, 2025 | 4.06 | 4.16 | 4.16 | 4.16 | 4.06 | 2,920 |
| July 23, 2025 | 4.03 | 4.09 | 4.09 | 4.1 | 4.03 | 1,065 |
| July 22, 2025 | 3.95 | 4.02 | 4.02 | 4.02 | 3.95 | 151 |
| July 21, 2025 | 3.9 | 3.96 | 3.96 | 3.99 | 3.9 | 300 |
| July 18, 2025 | 3.94 | 3.92 | 3.92 | 3.95 | 3.92 | 176 |
| July 17, 2025 | 3.93 | 3.92 | 3.92 | 3.96 | 3.91 | 462 |
| July 16, 2025 | 4.01 | 3.91 | 3.91 | 4.01 | 3.91 | 2,005 |
| July 15, 2025 | 3.92 | 4.03 | 4.03 | 4.06 | 3.92 | 630 |
| July 14, 2025 | 3.82 | 3.95 | 3.95 | 3.95 | 3.82 | 201 |
| July 11, 2025 | 3.85 | 3.83 | 3.83 | 3.88 | 3.83 | 2,500 |
| July 10, 2025 | 3.95 | 3.85 | 3.85 | 3.96 | 3.84 | 995 |
| July 09, 2025 | 3.99 | 3.96 | 3.96 | 4.02 | 3.95 | 132 |
| July 08, 2025 | 4.02 | 4 | 4 | 4.02 | 3.97 | 1,316 |
| July 07, 2025 | 4.07 | 4.05 | 4.05 | 4.07 | 4.03 | 2,500 |