4.28
-0.065(-1.50%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.33 | 4.28 | 4.28 | 4.34 | 4.26 | 7,346 |
| December 22, 2025 | 4.33 | 4.34 | 4.34 | 4.4 | 4.3 | 19,665 |
| December 19, 2025 | 4.1 | 4.34 | 4.34 | 4.37 | 4.1 | 35,842 |
| December 18, 2025 | 4.24 | 4.18 | 4.18 | 4.32 | 4.01 | 42,651 |
| December 17, 2025 | 4.15 | 4.26 | 4.26 | 4.3 | 4.15 | 28,783 |
| December 16, 2025 | 4.14 | 4.2 | 4.2 | 4.25 | 4.09 | 32,204 |
| December 15, 2025 | 4.06 | 4.14 | 4.14 | 4.21 | 4.06 | 24,594 |
| December 12, 2025 | 4.09 | 4.14 | 4.14 | 4.14 | 4.01 | 7,988 |
| December 11, 2025 | 4.04 | 4.06 | 4.06 | 4.1 | 4.01 | 4,322 |
| December 10, 2025 | 4.06 | 4.04 | 4.04 | 4.12 | 4 | 45,401 |
| December 09, 2025 | 4 | 4.08 | 4.08 | 4.14 | 3.93 | 21,753 |
| December 08, 2025 | 4 | 4.06 | 4.06 | 4.06 | 4 | 14,614 |
| December 05, 2025 | 4 | 4.03 | 4.03 | 4.05 | 4 | 4,943 |
| December 04, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 3.94 | 13,653 |
| December 03, 2025 | 4.02 | 4.01 | 4.01 | 4.09 | 4.01 | 29,103 |
| December 02, 2025 | 4.08 | 4.02 | 4.02 | 4.08 | 4.02 | 14,288 |
| December 01, 2025 | 4.03 | 4.08 | 4.08 | 4.1 | 4.02 | 13,010 |
| November 28, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 4.01 | 6,324 |
| November 27, 2025 | 4 | 4.01 | 4.01 | 4.04 | 3.98 | 18,628 |
| November 26, 2025 | 4 | 4 | 4 | 4.03 | 3.93 | 13,309 |
| November 25, 2025 | 4.01 | 4.01 | 4.01 | 4.03 | 3.92 | 29,940 |
| November 24, 2025 | 4.05 | 3.99 | 3.99 | 4.05 | 3.99 | 11,603 |
| November 21, 2025 | 4.05 | 4.03 | 4.03 | 4.05 | 4 | 8,772 |
| November 20, 2025 | 4.02 | 4 | 4 | 4.05 | 3.99 | 15,464 |
| November 19, 2025 | 3.99 | 3.99 | 3.99 | 4.05 | 3.99 | 11,595 |
| November 18, 2025 | 4.03 | 3.99 | 3.99 | 4.03 | 3.97 | 12,148 |
| November 17, 2025 | 3.92 | 4.01 | 4.01 | 4.08 | 3.92 | 9,658 |
| November 14, 2025 | 4.05 | 3.98 | 3.98 | 4.07 | 3.98 | 7,521 |
| November 13, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 7,546 |
| November 12, 2025 | 4 | 4.17 | 4.17 | 4.2 | 3.97 | 23,872 |
| November 11, 2025 | 3.92 | 4.01 | 4.01 | 4.05 | 3.92 | 13,174 |
| November 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 43,059 |
| November 07, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.92 | 5,880 |
| November 06, 2025 | 4.2 | 3.96 | 3.96 | 4.2 | 3.92 | 17,095 |
| November 05, 2025 | 4.06 | 4.01 | 4.01 | 4.06 | 3.98 | 8,418 |
| November 04, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4 | 5,507 |
| November 03, 2025 | 4.08 | 4.05 | 4.05 | 4.13 | 4.01 | 11,956 |
| October 31, 2025 | 4.06 | 4.05 | 4.05 | 4.08 | 3.99 | 16,512 |
| October 30, 2025 | 4.16 | 4.05 | 4.05 | 4.16 | 4.03 | 6,858 |
| October 29, 2025 | 4.05 | 4.09 | 4.09 | 4.16 | 4.02 | 8,661 |
| October 28, 2025 | 4.02 | 4.16 | 4.16 | 4.16 | 4.02 | 3,972 |
| October 27, 2025 | 4.06 | 4.05 | 4.05 | 4.15 | 4.02 | 47,589 |
| October 24, 2025 | 4.22 | 4.11 | 4.11 | 4.22 | 4.1 | 6,596 |
| October 23, 2025 | 3.96 | 4.2 | 4.2 | 4.24 | 3.96 | 13,215 |
| October 22, 2025 | 4.24 | 3.95 | 3.95 | 4.24 | 3.95 | 106,275 |
| October 21, 2025 | 4.06 | 4.08 | 4.08 | 4.17 | 4.06 | 4,508 |
| October 20, 2025 | 4.07 | 4.11 | 4.11 | 4.3 | 4.06 | 13,476 |
| October 17, 2025 | 4.03 | 4.12 | 4.12 | 4.17 | 4.03 | 10,984 |
| October 16, 2025 | 4.15 | 4.08 | 4.08 | 4.15 | 4.06 | 20,946 |
| October 15, 2025 | 4.35 | 4.15 | 4.15 | 4.35 | 4.15 | 11,789 |
| October 14, 2025 | 4.16 | 4.17 | 4.17 | 4.29 | 4.08 | 36,492 |
| October 13, 2025 | 4.4 | 4.15 | 4.15 | 4.4 | 4.13 | 25,561 |
| October 10, 2025 | 4.14 | 4.45 | 4.45 | 4.47 | 4.14 | 25,563 |
| October 09, 2025 | 4.27 | 4.22 | 4.22 | 4.28 | 4.13 | 31,372 |
| October 08, 2025 | 4.25 | 4.22 | 4.22 | 4.35 | 4.13 | 27,265 |
| October 07, 2025 | 4.17 | 4.25 | 4.25 | 4.27 | 4.16 | 12,929 |
| October 06, 2025 | 4.35 | 4.09 | 4.09 | 4.37 | 4.09 | 44,529 |
| October 03, 2025 | 4.31 | 4.34 | 4.34 | 4.36 | 4.3 | 8,069 |
| October 02, 2025 | 4.46 | 4.31 | 4.31 | 4.5 | 4.3 | 13,963 |
| October 01, 2025 | 4.68 | 4.45 | 4.45 | 4.68 | 4.45 | 6,061 |