4.58
-0.02(-0.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 4.43 | 4.48 | 4.48 | 4.48 | 4.43 | 1,683 |
| July 03, 2025 | 4.48 | 4.41 | 4.41 | 4.51 | 4.38 | 14,733 |
| July 02, 2025 | 4.36 | 4.59 | 4.59 | 4.59 | 4.36 | 2,248 |
| July 01, 2025 | 4.46 | 4.58 | 4.58 | 4.58 | 4.41 | 19,665 |
| June 30, 2025 | 4.49 | 4.51 | 4.51 | 4.55 | 4.47 | 18,278 |
| June 27, 2025 | 4.37 | 4.54 | 4.54 | 4.54 | 4.37 | 19,982 |
| June 26, 2025 | 4.31 | 4.26 | 4.26 | 4.4 | 4.22 | 12,427 |
| June 25, 2025 | 4.32 | 4.31 | 4.31 | 4.37 | 4.31 | 11,969 |
| June 24, 2025 | 4.31 | 4.33 | 4.33 | 4.39 | 4.31 | 4,765 |
| June 23, 2025 | 4.34 | 4.35 | 4.35 | 4.43 | 4.31 | 9,618 |
| June 20, 2025 | 4.42 | 4.36 | 4.36 | 4.45 | 4.36 | 2,822 |
| June 19, 2025 | 4.36 | 4.33 | 4.33 | 4.47 | 4.33 | 9,023 |
| June 18, 2025 | 4.3 | 4.33 | 4.33 | 4.43 | 4.3 | 10,635 |
| June 17, 2025 | 4.35 | 4.29 | 4.29 | 4.39 | 4.29 | 6,451 |
| June 16, 2025 | 4.39 | 4.41 | 4.41 | 4.45 | 4.35 | 2,997 |
| June 13, 2025 | 4.45 | 4.34 | 4.34 | 4.45 | 4.33 | 9,707 |
| June 12, 2025 | 4.47 | 4.49 | 4.49 | 4.52 | 4.37 | 12,863 |
| June 11, 2025 | 4.51 | 4.42 | 4.42 | 4.54 | 4.42 | 11,171 |
| June 10, 2025 | 4.4 | 4.5 | 4.5 | 4.5 | 4.4 | 10,663 |
| June 09, 2025 | 4.47 | 4.55 | 4.55 | 4.55 | 4.45 | 11,635 |
| June 06, 2025 | 4.34 | 4.37 | 4.37 | 4.55 | 4.34 | 13,811 |
| June 05, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.39 | 22,298 |
| June 04, 2025 | 4.36 | 4.39 | 4.39 | 4.5 | 4.36 | 23,279 |
| June 03, 2025 | 4.44 | 4.37 | 4.37 | 4.44 | 4.35 | 12,757 |
| June 02, 2025 | 4.54 | 4.46 | 4.46 | 4.58 | 4.46 | 32,767 |
| May 30, 2025 | 4.78 | 4.52 | 4.52 | 4.78 | 4.52 | 20,412 |
| May 29, 2025 | 4.77 | 4.71 | 4.71 | 4.78 | 4.68 | 1,576 |
| May 28, 2025 | 4.92 | 4.73 | 4.73 | 4.92 | 4.72 | 29,866 |
| May 27, 2025 | 4.45 | 4.81 | 4.81 | 4.81 | 4.45 | 29,637 |
| May 26, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.46 | 7,018 |