4.60
+0(+0.00%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.6 | 22,691 |
September 25, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.6 | 60,252 |
September 24, 2025 | 4.6 | 4.68 | 4.68 | 4.68 | 4.6 | 6,439 |
September 23, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.6 | 11,800 |
September 22, 2025 | 4.65 | 4.62 | 4.62 | 4.65 | 4.6 | 14,414 |
September 19, 2025 | 4.61 | 4.6 | 4.6 | 4.67 | 4.6 | 29,594 |
September 18, 2025 | 4.67 | 4.6 | 4.6 | 4.67 | 4.6 | 5,170 |
September 17, 2025 | 4.61 | 4.6 | 4.6 | 4.64 | 4.6 | 4,392 |
September 16, 2025 | 4.65 | 4.64 | 4.64 | 4.73 | 4.64 | 9,050 |
September 15, 2025 | 4.63 | 4.65 | 4.65 | 4.66 | 4.6 | 64,077 |
September 12, 2025 | 4.6 | 4.61 | 4.61 | 4.64 | 4.6 | 17,270 |
September 11, 2025 | 4.72 | 4.6 | 4.6 | 4.72 | 4.6 | 15,042 |
September 10, 2025 | 4.65 | 4.63 | 4.63 | 4.66 | 4.63 | 7,989 |
September 09, 2025 | 4.72 | 4.67 | 4.67 | 4.72 | 4.66 | 3,644 |
September 08, 2025 | 4.66 | 4.67 | 4.67 | 4.68 | 4.65 | 14,124 |
September 05, 2025 | 4.75 | 4.69 | 4.69 | 4.75 | 4.67 | 2,535 |
September 04, 2025 | 4.71 | 4.64 | 4.64 | 4.72 | 4.64 | 5,304 |
September 03, 2025 | 4.7 | 4.72 | 4.72 | 4.81 | 4.69 | 15,568 |
September 02, 2025 | 4.87 | 4.75 | 4.75 | 4.87 | 4.71 | 8,196 |
September 01, 2025 | 4.76 | 4.81 | 4.81 | 4.84 | 4.76 | 19,281 |
August 29, 2025 | 4.7 | 4.75 | 4.75 | 4.79 | 4.69 | 15,924 |
August 28, 2025 | 4.65 | 4.7 | 4.7 | 4.7 | 4.64 | 14,865 |
August 27, 2025 | 4.66 | 4.64 | 4.64 | 4.69 | 4.64 | 3,612 |
August 26, 2025 | 4.63 | 4.67 | 4.67 | 4.69 | 4.63 | 8,915 |
August 25, 2025 | 4.68 | 4.65 | 4.65 | 4.68 | 4.61 | 13,287 |
August 22, 2025 | 4.59 | 4.62 | 4.62 | 4.69 | 4.58 | 19,107 |
August 21, 2025 | 4.6 | 4.68 | 4.68 | 4.68 | 4.55 | 8,181 |
August 20, 2025 | 4.54 | 4.57 | 4.57 | 4.59 | 4.54 | 2,174 |
August 19, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.6 | 20,015 |
August 18, 2025 | 4.51 | 4.58 | 4.58 | 4.58 | 4.45 | 18,368 |
August 15, 2025 | 4.64 | 4.6 | 4.6 | 4.64 | 4.58 | 8,615 |
August 14, 2025 | 4.51 | 4.63 | 4.63 | 4.67 | 4.46 | 31,367 |
August 13, 2025 | 4.35 | 4.6 | 4.6 | 4.6 | 4.35 | 9,171 |
August 12, 2025 | 4.43 | 4.55 | 4.55 | 4.61 | 4.43 | 6,334 |
August 11, 2025 | 4.5 | 4.59 | 4.59 | 4.6 | 4.5 | 13,644 |
August 08, 2025 | 4.49 | 4.56 | 4.56 | 4.63 | 4.49 | 31,458 |
August 07, 2025 | 4.5 | 4.56 | 4.56 | 4.58 | 4.49 | 19,939 |
August 06, 2025 | 4.3 | 4.49 | 4.49 | 4.5 | 4.3 | 38,687 |
August 05, 2025 | 4.36 | 4.38 | 4.38 | 4.41 | 4.2 | 40,439 |
August 04, 2025 | 4.32 | 4.33 | 4.33 | 4.33 | 4.32 | 6,612 |
August 01, 2025 | 4.42 | 4.31 | 4.31 | 4.42 | 4.3 | 8,671 |
July 31, 2025 | 4.39 | 4.36 | 4.36 | 4.4 | 4.31 | 15,541 |
July 30, 2025 | 4.42 | 4.4 | 4.4 | 4.42 | 4.38 | 42,794 |
July 29, 2025 | 4.43 | 4.38 | 4.38 | 4.43 | 4.38 | 7,984 |
July 28, 2025 | 4.35 | 4.42 | 4.42 | 4.45 | 4.35 | 28,378 |
July 25, 2025 | 4.35 | 4.39 | 4.39 | 4.41 | 4.34 | 25,693 |
July 24, 2025 | 4.35 | 4.4 | 4.4 | 4.42 | 4.3 | 14,710 |
July 23, 2025 | 4.45 | 4.39 | 4.39 | 4.45 | 4.33 | 12,645 |
July 22, 2025 | 4.4 | 4.42 | 4.42 | 4.45 | 4.36 | 15,594 |
July 21, 2025 | 4.35 | 4.31 | 4.31 | 4.4 | 4.31 | 29,358 |
July 18, 2025 | 4.5 | 4.33 | 4.33 | 4.5 | 4.3 | 9,861 |
July 17, 2025 | 4.39 | 4.37 | 4.37 | 4.42 | 4.36 | 12,493 |
July 16, 2025 | 4.37 | 4.39 | 4.39 | 4.48 | 4.35 | 13,399 |
July 15, 2025 | 4.56 | 4.38 | 4.38 | 4.56 | 4.37 | 24,939 |
July 14, 2025 | 4.59 | 4.48 | 4.48 | 4.6 | 4.48 | 8,898 |
July 11, 2025 | 4.53 | 4.6 | 4.6 | 4.68 | 4.53 | 14,085 |
July 10, 2025 | 4.55 | 4.66 | 4.66 | 4.66 | 4.55 | 30,511 |
July 09, 2025 | 4.39 | 4.58 | 4.58 | 4.58 | 4.39 | 9,214 |
July 08, 2025 | 4.43 | 4.45 | 4.45 | 4.48 | 4.43 | 3,409 |
July 07, 2025 | 4.39 | 4.39 | 4.39 | 4.43 | 4.38 | 20,159 |