Unlock stock picks and a broker-level newsfeed that powers Wall Street.
5.85
+1.93
+(49.43%)
At close: April 4 at 5:35:17 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 6.03 | 6.03 | 5.75 | 5.85 | 5.85 | 4,244,683 |
| Apr 3, 2025 | 4.00 | 4.01 | 3.91 | 3.91 | 3.91 | 86,892 |
| Apr 2, 2025 | 3.97 | 4.03 | 3.97 | 4.03 | 4.03 | 62,768 |
| Apr 1, 2025 | 4.03 | 4.07 | 4.00 | 4.03 | 4.03 | 29,007 |
| Mar 31, 2025 | 4.00 | 4.03 | 3.95 | 4.01 | 4.01 | 87,426 |
| Mar 28, 2025 | 4.06 | 4.09 | 4.01 | 4.07 | 4.07 | 64,215 |
| Mar 27, 2025 | 4.03 | 4.07 | 4.01 | 4.05 | 4.05 | 51,033 |
| Mar 26, 2025 | 4.05 | 4.07 | 4.01 | 4.05 | 4.05 | 82,240 |
| Mar 25, 2025 | 4.00 | 4.05 | 3.99 | 4.03 | 4.03 | 27,523 |
| Mar 24, 2025 | 4.04 | 4.06 | 3.97 | 4.00 | 4.00 | 39,410 |
| Mar 21, 2025 | 4.05 | 4.06 | 3.97 | 4.03 | 4.03 | 862,280 |
| Mar 20, 2025 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | 81,216 |
| Mar 19, 2025 | 4.10 | 4.11 | 3.92 | 4.01 | 4.01 | 166,922 |
| Mar 18, 2025 | 4.36 | 4.40 | 4.09 | 4.13 | 4.13 | 224,566 |
| Mar 17, 2025 | 4.12 | 4.23 | 4.12 | 4.20 | 4.20 | 95,925 |
| Mar 14, 2025 | 4.09 | 4.14 | 4.04 | 4.09 | 4.09 | 113,018 |
| Mar 13, 2025 | 4.03 | 4.07 | 4.00 | 4.04 | 4.04 | 67,239 |
| Mar 12, 2025 | 4.00 | 4.08 | 4.00 | 4.03 | 4.03 | 40,887 |
| Mar 11, 2025 | 4.09 | 4.09 | 4.00 | 4.01 | 4.01 | 69,384 |
| Mar 10, 2025 | 4.10 | 4.10 | 4.00 | 4.02 | 4.02 | 70,210 |
| Mar 7, 2025 | 4.08 | 4.12 | 4.05 | 4.12 | 4.12 | 52,480 |
| Mar 6, 2025 | 4.10 | 4.14 | 4.01 | 4.08 | 4.08 | 96,023 |
| Mar 5, 2025 | 4.07 | 4.15 | 4.05 | 4.15 | 4.15 | 44,829 |
| Mar 4, 2025 | 4.11 | 4.16 | 4.02 | 4.07 | 4.07 | 69,069 |
| Mar 3, 2025 | 4.18 | 4.18 | 4.07 | 4.11 | 4.11 | 117,583 |
| Feb 28, 2025 | 4.16 | 4.22 | 4.16 | 4.18 | 4.18 | 66,308 |
| Feb 27, 2025 | 4.21 | 4.21 | 4.16 | 4.17 | 4.17 | 34,963 |
| Feb 26, 2025 | 4.28 | 4.28 | 4.18 | 4.20 | 4.20 | 37,275 |
| Feb 25, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | 62,512 |
| Feb 24, 2025 | 4.24 | 4.30 | 4.23 | 4.25 | 4.25 | 43,080 |
| Feb 21, 2025 | 4.28 | 4.36 | 4.28 | 4.28 | 4.28 | 29,370 |
| Feb 20, 2025 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | 21,228 |
| Feb 19, 2025 | 4.27 | 4.32 | 4.23 | 4.31 | 4.31 | 31,106 |
| Feb 18, 2025 | 4.22 | 4.27 | 4.22 | 4.27 | 4.27 | 14,118 |
| Feb 17, 2025 | 4.22 | 4.26 | 4.21 | 4.26 | 4.26 | 22,249 |
| Feb 14, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 45,272 |
| Feb 13, 2025 | 4.22 | 4.22 | 4.16 | 4.17 | 4.17 | 12,122 |
| Feb 12, 2025 | 4.16 | 4.18 | 4.16 | 4.16 | 4.16 | 14,376 |
| Feb 11, 2025 | 4.16 | 4.19 | 4.16 | 4.19 | 4.19 | 16,500 |
| Feb 10, 2025 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 10,975 |
| Feb 7, 2025 | 4.17 | 4.20 | 4.15 | 4.16 | 4.16 | 23,593 |
| Feb 6, 2025 | 4.16 | 4.20 | 4.15 | 4.17 | 4.17 | 21,037 |
| Feb 5, 2025 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 52,180 |
| Feb 4, 2025 | 4.14 | 4.20 | 4.13 | 4.16 | 4.16 | 30,532 |
| Feb 3, 2025 | 4.18 | 4.19 | 4.11 | 4.11 | 4.11 | 41,180 |
| Jan 31, 2025 | 4.21 | 4.24 | 4.19 | 4.19 | 4.19 | 9,119 |
| Jan 30, 2025 | 4.23 | 4.24 | 4.18 | 4.20 | 4.20 | 10,417 |
| Jan 29, 2025 | 4.20 | 4.23 | 4.17 | 4.17 | 4.17 | 14,714 |
| Jan 28, 2025 | 4.19 | 4.22 | 4.19 | 4.19 | 4.19 | 12,520 |
| Jan 27, 2025 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | 17,804 |
| Jan 24, 2025 | 4.24 | 4.24 | 4.13 | 4.20 | 4.20 | 22,235 |
| Jan 23, 2025 | 4.18 | 4.18 | 4.11 | 4.16 | 4.16 | 49,158 |
| Jan 22, 2025 | 4.20 | 4.22 | 4.17 | 4.18 | 4.18 | 5,984 |
| Jan 21, 2025 | 4.23 | 4.26 | 4.23 | 4.23 | 4.23 | 4,483 |
| Jan 20, 2025 | 4.25 | 4.27 | 4.21 | 4.26 | 4.26 | 10,652 |
| Jan 17, 2025 | 4.16 | 4.27 | 4.16 | 4.27 | 4.27 | 44,588 |
| Jan 16, 2025 | 4.16 | 4.20 | 4.13 | 4.18 | 4.18 | 42,427 |
| Jan 15, 2025 | 4.22 | 4.24 | 4.15 | 4.16 | 4.16 | 353,539 |
| Jan 14, 2025 | 4.20 | 4.24 | 4.16 | 4.18 | 4.18 | 23,401 |
| Jan 13, 2025 | 4.23 | 4.24 | 4.19 | 4.20 | 4.20 | 17,585 |
| Jan 10, 2025 | 4.27 | 4.27 | 4.22 | 4.26 | 4.26 | 7,782 |
| Jan 9, 2025 | 4.32 | 4.32 | 4.22 | 4.25 | 4.25 | 15,613 |
| Jan 8, 2025 | 4.34 | 4.34 | 4.25 | 4.32 | 4.32 | 12,345 |
| Jan 7, 2025 | 4.27 | 4.36 | 4.26 | 4.31 | 4.31 | 28,204 |
| Jan 6, 2025 | 4.35 | 4.35 | 4.26 | 4.26 | 4.26 | 28,705 |
| Jan 3, 2025 | 4.32 | 4.32 | 4.26 | 4.32 | 4.32 | 21,828 |
| Jan 2, 2025 | 4.20 | 4.33 | 4.20 | 4.32 | 4.32 | 45,556 |
| Dec 31, 2024 | 4.11 | 4.23 | 4.10 | 4.16 | 4.16 | 33,215 |
| Dec 30, 2024 | 4.22 | 4.25 | 4.20 | 4.20 | 4.20 | 34,162 |
| Dec 27, 2024 | 4.35 | 4.35 | 4.25 | 4.27 | 4.27 | 41,013 |
| Dec 24, 2024 | 4.25 | 4.32 | 4.25 | 4.32 | 4.32 | 13,226 |
| Dec 23, 2024 | 4.30 | 4.34 | 4.20 | 4.33 | 4.33 | 38,423 |
| Dec 20, 2024 | 4.23 | 4.28 | 4.19 | 4.28 | 4.28 | 10,017 |
| Dec 19, 2024 | 4.39 | 4.39 | 4.20 | 4.22 | 4.22 | 15,418 |
| Dec 18, 2024 | 4.32 | 4.39 | 4.24 | 4.24 | 4.24 | 31,383 |
| Dec 17, 2024 | 4.38 | 4.38 | 4.26 | 4.32 | 4.32 | 16,864 |
| Dec 16, 2024 | 4.20 | 4.37 | 4.19 | 4.35 | 4.35 | 68,191 |
| Dec 13, 2024 | 4.30 | 4.32 | 4.23 | 4.25 | 4.25 | 26,487 |
| Dec 12, 2024 | 4.31 | 4.35 | 4.30 | 4.30 | 4.30 | 6,161 |
| Dec 11, 2024 | 4.47 | 4.47 | 4.31 | 4.32 | 4.32 | 6,910 |
| Dec 10, 2024 | 4.40 | 4.41 | 4.39 | 4.40 | 4.40 | 7,405 |
| Dec 9, 2024 | 4.38 | 4.41 | 4.37 | 4.39 | 4.39 | 13,287 |
| Dec 6, 2024 | 4.39 | 4.43 | 4.37 | 4.38 | 4.38 | 8,161 |
| Dec 5, 2024 | 4.46 | 4.46 | 4.30 | 4.30 | 4.30 | 19,745 |
| Dec 4, 2024 | 4.38 | 4.46 | 4.35 | 4.43 | 4.43 | 14,648 |
| Dec 3, 2024 | 4.42 | 4.49 | 4.33 | 4.34 | 4.34 | 42,229 |
| Dec 2, 2024 | 4.55 | 4.55 | 4.43 | 4.43 | 4.43 | 14,419 |
| Nov 29, 2024 | 4.40 | 4.57 | 4.32 | 4.57 | 4.57 | 62,993 |
| Nov 28, 2024 | 4.31 | 4.36 | 4.30 | 4.35 | 4.35 | 5,940 |
| Nov 27, 2024 | 4.37 | 4.37 | 4.30 | 4.31 | 4.31 | 13,534 |
| Nov 26, 2024 | 4.50 | 4.50 | 4.34 | 4.37 | 4.37 | 31,526 |
| Nov 25, 2024 | 4.49 | 4.58 | 4.41 | 4.55 | 4.55 | 93,886 |
| Nov 22, 2024 | 4.09 | 4.45 | 4.09 | 4.39 | 4.39 | 325,060 |
| Nov 21, 2024 | 4.07 | 4.10 | 4.00 | 4.06 | 4.06 | 755,626 |
| Nov 20, 2024 | 4.14 | 4.14 | 4.03 | 4.07 | 4.07 | 33,804 |
| Nov 19, 2024 | 4.22 | 4.24 | 4.09 | 4.10 | 4.10 | 53,725 |
| Nov 18, 2024 | 4.49 | 4.49 | 4.21 | 4.22 | 4.22 | 9,550 |
| Nov 15, 2024 | 4.40 | 4.49 | 4.25 | 4.30 | 4.30 | 14,340 |
| Nov 14, 2024 | 4.29 | 4.45 | 4.29 | 4.40 | 4.40 | 37,505 |
| Nov 13, 2024 | 4.30 | 4.34 | 4.26 | 4.34 | 4.34 | 21,289 |
| Nov 12, 2024 | 4.39 | 4.39 | 4.24 | 4.25 | 4.25 | 86,242 |
| Nov 11, 2024 | 4.51 | 4.67 | 4.35 | 4.42 | 4.42 | 121,531 |
| Nov 8, 2024 | 4.68 | 4.68 | 4.45 | 4.50 | 4.50 | 204,084 |
| Nov 7, 2024 | 4.43 | 4.53 | 4.43 | 4.50 | 4.50 | 29,062 |
| Nov 6, 2024 | 4.56 | 4.60 | 4.44 | 4.45 | 4.45 | 23,488 |
| Nov 5, 2024 | 4.68 | 4.68 | 4.51 | 4.52 | 4.52 | 17,668 |
| Nov 4, 2024 | 4.54 | 4.59 | 4.50 | 4.55 | 4.55 | 9,338 |
| Nov 1, 2024 | 4.65 | 4.65 | 4.49 | 4.55 | 4.55 | 26,622 |
| Oct 31, 2024 | 4.68 | 4.72 | 4.63 | 4.63 | 4.63 | 10,197 |
| Oct 30, 2024 | 4.74 | 4.74 | 4.66 | 4.68 | 4.68 | 10,220 |
| Oct 29, 2024 | 4.81 | 4.85 | 4.72 | 4.76 | 4.76 | 19,184 |
| Oct 28, 2024 | 4.82 | 4.93 | 4.79 | 4.81 | 4.81 | 30,497 |
| Oct 25, 2024 | 4.80 | 4.87 | 4.76 | 4.82 | 4.82 | 22,102 |
| Oct 24, 2024 | 4.85 | 4.85 | 4.74 | 4.80 | 4.80 | 9,035 |
| Oct 23, 2024 | 4.76 | 4.84 | 4.76 | 4.82 | 4.82 | 10,821 |
| Oct 22, 2024 | 4.80 | 4.84 | 4.77 | 4.84 | 4.84 | 3,367 |
| Oct 21, 2024 | 4.87 | 4.88 | 4.76 | 4.80 | 4.80 | 11,884 |
| Oct 18, 2024 | 4.84 | 4.89 | 4.76 | 4.87 | 4.87 | 25,589 |
| Oct 17, 2024 | 4.77 | 4.84 | 4.75 | 4.84 | 4.84 | 17,059 |
| Oct 16, 2024 | 4.74 | 4.77 | 4.72 | 4.76 | 4.76 | 12,680 |
| Oct 15, 2024 | 4.70 | 4.75 | 4.70 | 4.74 | 4.74 | 10,313 |
| Oct 14, 2024 | 4.80 | 4.80 | 4.73 | 4.77 | 4.77 | 19,076 |
| Oct 11, 2024 | 4.74 | 4.77 | 4.70 | 4.77 | 4.77 | 22,049 |
| Oct 10, 2024 | 4.65 | 4.74 | 4.65 | 4.74 | 4.74 | 16,481 |
| Oct 9, 2024 | 4.73 | 4.73 | 4.64 | 4.69 | 4.69 | 42,049 |
| Oct 8, 2024 | 4.70 | 4.73 | 4.69 | 4.70 | 4.70 | 17,802 |
| Oct 7, 2024 | 4.66 | 4.72 | 4.66 | 4.71 | 4.71 | 8,922 |
| Oct 4, 2024 | 4.68 | 4.75 | 4.67 | 4.70 | 4.70 | 18,256 |
| Oct 3, 2024 | 4.60 | 4.70 | 4.60 | 4.67 | 4.67 | 34,811 |
| Oct 2, 2024 | 4.61 | 4.61 | 4.57 | 4.60 | 4.60 | 18,777 |
| Oct 1, 2024 | 4.74 | 4.74 | 4.61 | 4.61 | 4.61 | 29,458 |
| Sep 30, 2024 | 4.76 | 4.84 | 4.68 | 4.69 | 4.69 | 29,081 |
| Sep 27, 2024 | 4.68 | 4.75 | 4.65 | 4.70 | 4.70 | 40,783 |
| Sep 26, 2024 | 4.63 | 4.69 | 4.63 | 4.68 | 4.68 | 11,217 |
| Sep 25, 2024 | 4.66 | 4.68 | 4.64 | 4.68 | 4.68 | 15,760 |
| Sep 24, 2024 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 23,515 |
| Sep 23, 2024 | 4.64 | 4.67 | 4.63 | 4.63 | 4.63 | 8,341 |
| Sep 20, 2024 | 4.74 | 4.75 | 4.65 | 4.67 | 4.67 | 27,916 |
| Sep 19, 2024 | 4.76 | 4.78 | 4.72 | 4.74 | 4.74 | 14,720 |
| Sep 18, 2024 | 4.58 | 4.72 | 4.56 | 4.70 | 4.70 | 34,569 |
| Sep 17, 2024 | 4.60 | 4.64 | 4.56 | 4.59 | 4.59 | 32,889 |
| Sep 16, 2024 | 4.68 | 4.71 | 4.61 | 4.61 | 4.61 | 8,488 |
| Sep 13, 2024 | 4.64 | 4.70 | 4.61 | 4.63 | 4.63 | 19,095 |
| Sep 12, 2024 | 4.60 | 4.60 | 4.54 | 4.55 | 4.55 | 24,150 |
| Sep 11, 2024 | 4.53 | 4.60 | 4.53 | 4.55 | 4.55 | 26,556 |
| Sep 10, 2024 | 4.61 | 4.64 | 4.54 | 4.58 | 4.58 | 18,439 |
| Sep 9, 2024 | 4.56 | 4.63 | 4.56 | 4.58 | 4.58 | 26,810 |
| Sep 6, 2024 | 4.60 | 4.66 | 4.55 | 4.57 | 4.57 | 51,633 |
| Sep 5, 2024 | 4.64 | 4.66 | 4.60 | 4.61 | 4.61 | 21,337 |
| Sep 4, 2024 | 4.60 | 4.68 | 4.60 | 4.62 | 4.62 | 17,140 |
| Sep 3, 2024 | 4.72 | 4.74 | 4.63 | 4.66 | 4.66 | 45,321 |
| Sep 2, 2024 | 4.74 | 4.76 | 4.71 | 4.75 | 4.75 | 21,093 |
| Aug 30, 2024 | 4.77 | 4.82 | 4.75 | 4.75 | 4.75 | 17,361 |
| Aug 29, 2024 | 4.82 | 4.82 | 4.76 | 4.82 | 4.82 | 16,229 |
| Aug 28, 2024 | 4.90 | 4.90 | 4.79 | 4.79 | 4.79 | 28,790 |
| Aug 27, 2024 | 4.87 | 4.94 | 4.84 | 4.89 | 4.89 | 29,965 |
| Aug 26, 2024 | 4.88 | 4.90 | 4.76 | 4.88 | 4.88 | 47,254 |
| Aug 23, 2024 | 4.85 | 4.88 | 4.82 | 4.85 | 4.85 | 33,294 |
| Aug 22, 2024 | 4.93 | 4.93 | 4.84 | 4.85 | 4.85 | 33,493 |
| Aug 21, 2024 | 4.95 | 4.99 | 4.86 | 4.93 | 4.93 | 74,802 |
| Aug 20, 2024 | 4.93 | 5.06 | 4.90 | 4.95 | 4.95 | 107,486 |
| Aug 19, 2024 | 4.84 | 4.89 | 4.68 | 4.89 | 4.89 | 121,615 |
| Aug 16, 2024 | 4.71 | 4.84 | 4.71 | 4.80 | 4.80 | 63,789 |
| Aug 15, 2024 | 4.62 | 4.71 | 4.62 | 4.71 | 4.71 | 42,187 |
| Aug 14, 2024 | 4.64 | 4.64 | 4.59 | 4.62 | 4.62 | 8,828 |
| Aug 13, 2024 | 4.65 | 4.70 | 4.55 | 4.59 | 4.59 | 33,646 |
| Aug 12, 2024 | 4.59 | 4.68 | 4.59 | 4.65 | 4.65 | 18,640 |
| Aug 9, 2024 | 4.76 | 4.76 | 4.53 | 4.59 | 4.59 | 17,356 |
| Aug 8, 2024 | 4.61 | 4.63 | 4.50 | 4.59 | 4.59 | 33,309 |
| Aug 7, 2024 | 4.64 | 4.89 | 4.59 | 4.63 | 4.63 | 74,193 |
| Aug 6, 2024 | 4.72 | 4.72 | 4.44 | 4.55 | 4.55 | 60,239 |
| Aug 5, 2024 | 4.65 | 4.65 | 4.39 | 4.63 | 4.63 | 75,783 |
| Aug 2, 2024 | 4.64 | 4.78 | 4.53 | 4.65 | 4.65 | 75,435 |
| Aug 1, 2024 | 4.70 | 4.70 | 4.57 | 4.64 | 4.64 | 23,283 |
| Jul 31, 2024 | 4.71 | 4.74 | 4.67 | 4.72 | 4.72 | 29,699 |
| Jul 30, 2024 | 4.66 | 4.74 | 4.66 | 4.72 | 4.72 | 18,423 |
| Jul 29, 2024 | 4.63 | 4.76 | 4.63 | 4.68 | 4.68 | 9,759 |
| Jul 26, 2024 | 4.68 | 4.75 | 4.68 | 4.75 | 4.75 | 18,388 |
| Jul 25, 2024 | 4.64 | 4.70 | 4.64 | 4.68 | 4.68 | 21,662 |
| Jul 24, 2024 | 4.75 | 4.77 | 4.69 | 4.72 | 4.72 | 30,879 |
| Jul 23, 2024 | 4.82 | 4.82 | 4.74 | 4.75 | 4.75 | 16,020 |
| Jul 22, 2024 | 4.86 | 4.86 | 4.79 | 4.80 | 4.80 | 25,310 |
| Jul 19, 2024 | 4.80 | 4.80 | 4.75 | 4.77 | 4.77 | 11,701 |
| Jul 18, 2024 | 4.80 | 4.86 | 4.80 | 4.83 | 4.83 | 13,426 |
| Jul 17, 2024 | 4.80 | 4.82 | 4.76 | 4.82 | 4.82 | 13,409 |
| Jul 16, 2024 | 4.82 | 4.82 | 4.74 | 4.80 | 4.80 | 21,293 |
| Jul 15, 2024 | 4.87 | 4.89 | 4.81 | 4.81 | 4.81 | 7,619 |
| Jul 12, 2024 | 4.90 | 4.90 | 4.80 | 4.89 | 4.89 | 37,652 |
| Jul 11, 2024 | 4.86 | 4.92 | 4.83 | 4.83 | 4.83 | 23,947 |
| Jul 10, 2024 | 4.91 | 4.97 | 4.84 | 4.86 | 4.86 | 34,059 |
| Jul 9, 2024 | 4.97 | 5.01 | 4.91 | 4.91 | 4.91 | 22,967 |
| Jul 8, 2024 | 4.91 | 5.02 | 4.91 | 4.97 | 4.97 | 10,080 |
| Jul 5, 2024 | 5.03 | 5.03 | 4.88 | 4.98 | 4.98 | 56,449 |
| Jul 4, 2024 | 4.95 | 5.02 | 4.89 | 4.89 | 4.89 | 21,430 |
| Jul 3, 2024 | 4.93 | 5.06 | 4.93 | 4.99 | 4.99 | 25,941 |
| Jul 2, 2024 | 4.95 | 5.03 | 4.93 | 4.96 | 4.96 | 21,076 |
| Jul 1, 2024 | 5.01 | 5.06 | 4.97 | 4.97 | 4.97 | 43,676 |
| Jun 28, 2024 | 5.00 | 5.04 | 5.00 | 5.00 | 5.00 | 24,889 |
| Jun 27, 2024 | 4.99 | 5.05 | 4.99 | 5.00 | 5.00 | 62,703 |
| Jun 26, 2024 | 5.07 | 5.10 | 5.00 | 5.02 | 5.02 | 56,731 |
| Jun 25, 2024 | 5.10 | 5.10 | 5.00 | 5.07 | 5.07 | 64,733 |
| Jun 24, 2024 | 5.00 | 5.14 | 4.98 | 5.12 | 5.12 | 57,049 |
| Jun 21, 2024 | 5.07 | 5.07 | 4.95 | 5.06 | 5.06 | 92,706 |
| Jun 20, 2024 | 4.92 | 5.10 | 4.92 | 5.07 | 5.07 | 80,384 |
| Jun 19, 2024 | 4.95 | 4.95 | 4.89 | 4.91 | 4.91 | 47,903 |
| Jun 18, 2024 | 4.88 | 4.90 | 4.82 | 4.86 | 4.86 | 27,847 |
| Jun 17, 2024 | 4.78 | 4.87 | 4.77 | 4.84 | 4.84 | 42,126 |
| Jun 14, 2024 | 4.78 | 4.78 | 4.68 | 4.78 | 4.78 | 80,672 |
| Jun 13, 2024 | 4.82 | 4.91 | 4.76 | 4.78 | 4.78 | 60,455 |
| Jun 12, 2024 | 4.72 | 4.84 | 4.72 | 4.82 | 4.82 | 47,003 |
| Jun 11, 2024 | 4.62 | 4.77 | 4.62 | 4.72 | 4.72 | 51,732 |
| Jun 10, 2024 | 4.60 | 4.80 | 4.60 | 4.76 | 4.76 | 19,914 |
| Jun 7, 2024 | 4.77 | 4.77 | 4.68 | 4.70 | 4.70 | 25,773 |
| Jun 6, 2024 | 4.70 | 4.77 | 4.68 | 4.70 | 4.70 | 29,096 |
| Jun 5, 2024 | 4.75 | 4.75 | 4.66 | 4.74 | 4.74 | 25,535 |
| Jun 4, 2024 | 4.76 | 4.76 | 4.64 | 4.68 | 4.68 | 66,740 |
| Jun 3, 2024 | 4.78 | 4.82 | 4.76 | 4.76 | 4.76 | 52,051 |
| May 31, 2024 | 4.80 | 4.83 | 4.73 | 4.78 | 4.78 | 26,081 |
| May 30, 2024 | 5.00 | 5.00 | 4.75 | 4.80 | 4.80 | 39,826 |
| May 29, 2024 | 4.99 | 5.01 | 4.77 | 4.78 | 4.78 | 109,293 |
| May 28, 2024 | 0.16 Dividend | |||||
| May 28, 2024 | 5.10 | 5.12 | 5.00 | 5.00 | 5.00 | 60,922 |
| May 27, 2024 | 5.17 | 5.22 | 5.12 | 5.20 | 5.04 | 60,262 |
| May 24, 2024 | 5.06 | 5.19 | 5.04 | 5.19 | 5.03 | 32,702 |
| May 23, 2024 | 5.20 | 5.20 | 5.06 | 5.10 | 4.94 | 76,158 |
| May 22, 2024 | 5.17 | 5.20 | 5.16 | 5.20 | 5.04 | 29,895 |
| May 21, 2024 | 5.28 | 5.28 | 5.15 | 5.17 | 5.01 | 67,527 |
| May 20, 2024 | 5.39 | 5.39 | 5.27 | 5.30 | 5.14 | 25,931 |
| May 17, 2024 | 5.38 | 5.39 | 5.30 | 5.33 | 5.17 | 56,909 |
| May 16, 2024 | 5.42 | 5.47 | 5.27 | 5.38 | 5.21 | 105,996 |
| May 15, 2024 | 5.38 | 5.59 | 5.37 | 5.46 | 5.29 | 295,742 |
| May 14, 2024 | 5.05 | 5.35 | 4.94 | 5.31 | 5.15 | 162,823 |
| May 13, 2024 | 5.22 | 5.28 | 5.21 | 5.27 | 5.11 | 69,631 |
| May 10, 2024 | 5.29 | 5.31 | 5.19 | 5.22 | 5.06 | 68,503 |
| May 9, 2024 | 5.21 | 5.28 | 5.20 | 5.26 | 5.10 | 49,773 |
| May 8, 2024 | 5.10 | 5.25 | 5.10 | 5.24 | 5.08 | 90,061 |
| May 7, 2024 | 5.14 | 5.19 | 5.11 | 5.13 | 4.97 | 52,071 |
| May 6, 2024 | 5.05 | 5.19 | 5.05 | 5.10 | 4.94 | 94,810 |
| May 3, 2024 | 5.04 | 5.04 | 4.93 | 5.00 | 4.85 | 108,176 |
| May 2, 2024 | 5.00 | 5.08 | 4.96 | 5.04 | 4.88 | 119,253 |
| Apr 30, 2024 | 4.96 | 5.05 | 4.94 | 5.05 | 4.89 | 117,025 |
| Apr 29, 2024 | 4.98 | 5.01 | 4.89 | 4.99 | 4.84 | 128,156 |
| Apr 26, 2024 | 4.88 | 4.99 | 4.88 | 4.95 | 4.80 | 116,979 |
| Apr 25, 2024 | 4.70 | 4.89 | 4.70 | 4.88 | 4.72 | 156,224 |
| Apr 24, 2024 | 4.65 | 4.74 | 4.59 | 4.74 | 4.59 | 109,363 |
| Apr 23, 2024 | 4.64 | 4.65 | 4.52 | 4.61 | 4.47 | 119,631 |
| Apr 22, 2024 | 4.65 | 4.65 | 4.51 | 4.64 | 4.50 | 87,824 |
| Apr 19, 2024 | 4.47 | 4.61 | 4.36 | 4.57 | 4.42 | 151,342 |
| Apr 18, 2024 | 4.59 | 4.65 | 4.49 | 4.50 | 4.36 | 127,930 |
| Apr 17, 2024 | 4.41 | 4.63 | 4.28 | 4.54 | 4.40 | 398,729 |
| Apr 16, 2024 | 4.21 | 4.27 | 4.13 | 4.19 | 4.06 | 152,942 |
| Apr 15, 2024 | 4.15 | 4.18 | 4.10 | 4.13 | 4.00 | 77,215 |
| Apr 12, 2024 | 4.20 | 4.28 | 4.12 | 4.13 | 4.00 | 63,032 |
| Apr 11, 2024 | 4.30 | 4.30 | 4.10 | 4.14 | 4.01 | 71,323 |
| Apr 10, 2024 | 4.10 | 4.30 | 4.10 | 4.22 | 4.09 | 269,972 |
| Apr 9, 2024 | 3.99 | 4.10 | 3.95 | 4.10 | 3.97 | 160,836 |
| Apr 8, 2024 | 3.85 | 4.00 | 3.82 | 3.98 | 3.86 | 236,722 |
| Apr 5, 2024 | 3.84 | 3.84 | 3.76 | 3.84 | 3.72 | 43,784 |
| Apr 4, 2024 | 3.72 | 3.85 | 3.72 | 3.84 | 3.72 | 117,602 |
Related Tickers
7827.T Orvis Corporation
1,316.00
-2.81%
000075.KS Samyang Holdings Corporation
56,300.00
0.00%
H4W.DU Jardine Matheson Holdings Ltd
37.74
-0.58%
000070.KS Samyang Holdings Corporation
56,300.00
-0.18%
B0Z.F Redelfi S.p.A.
5.34
+8.76%
HIA1.MU Hitachi Ltd
17.61
-7.85%
FOSUY Fosun International Limited
14.25
0.00%
FIH.L FIH group plc
209.00
-0.48%
MMM.HM 3M Co
121.20
-5.24%
KHG.HE KH Group Oyj
0.5060
-3.80%