5.22
+0.05
+(1.06%)
As of 10:44:40 AM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.16 | 5.26 | 5.14 | 5.22 | 5.22 | 90,640 |
| Jan 16, 2025 | 5.20 | 5.21 | 5.13 | 5.16 | 5.16 | 99,588 |
| Jan 15, 2025 | 5.17 | 5.21 | 5.15 | 5.18 | 5.18 | 116,818 |
| Jan 14, 2025 | 5.25 | 5.30 | 5.13 | 5.14 | 5.14 | 133,667 |
| Jan 13, 2025 | 5.13 | 5.18 | 5.09 | 5.18 | 5.18 | 167,799 |
| Jan 10, 2025 | 5.23 | 5.25 | 5.16 | 5.16 | 5.16 | 81,689 |
| Jan 9, 2025 | 5.22 | 5.27 | 5.18 | 5.24 | 5.24 | 75,848 |
| Jan 8, 2025 | 5.40 | 5.42 | 5.22 | 5.24 | 5.24 | 174,719 |
| Jan 7, 2025 | 5.42 | 5.44 | 5.34 | 5.40 | 5.40 | 193,140 |
| Jan 6, 2025 | 5.26 | 5.45 | 5.26 | 5.43 | 5.43 | 196,524 |
| Jan 3, 2025 | 5.35 | 5.35 | 5.20 | 5.22 | 5.22 | 104,386 |
| Jan 2, 2025 | 5.37 | 5.42 | 5.30 | 5.36 | 5.36 | 100,242 |
| Dec 31, 2024 | 5.28 | 5.39 | 5.28 | 5.36 | 5.36 | 50,279 |
| Dec 30, 2024 | 5.26 | 5.36 | 5.20 | 5.32 | 5.32 | 145,583 |
| Dec 27, 2024 | 5.24 | 5.36 | 5.24 | 5.30 | 5.30 | 175,221 |
| Dec 24, 2024 | 5.20 | 5.24 | 5.18 | 5.23 | 5.23 | 47,675 |
| Dec 23, 2024 | 5.23 | 5.26 | 5.14 | 5.19 | 5.19 | 103,223 |
| Dec 20, 2024 | 5.36 | 5.36 | 5.11 | 5.23 | 5.23 | 245,080 |
| Dec 19, 2024 | 5.26 | 5.45 | 5.26 | 5.41 | 5.41 | 333,209 |
| Dec 18, 2024 | 5.10 | 5.32 | 5.10 | 5.32 | 5.32 | 387,932 |
| Dec 17, 2024 | 5.03 | 5.24 | 5.03 | 5.08 | 5.08 | 232,352 |
| Dec 16, 2024 | 5.11 | 5.12 | 4.96 | 5.01 | 5.01 | 158,490 |
| Dec 13, 2024 | 5.26 | 5.26 | 5.11 | 5.12 | 5.12 | 169,316 |
| Dec 12, 2024 | 5.07 | 5.26 | 5.07 | 5.24 | 5.24 | 228,548 |
| Dec 11, 2024 | 5.01 | 5.22 | 4.97 | 5.07 | 5.07 | 217,270 |
| Dec 10, 2024 | 4.90 | 5.03 | 4.86 | 5.01 | 5.01 | 230,704 |
| Dec 9, 2024 | 4.90 | 5.03 | 4.86 | 4.93 | 4.93 | 243,321 |
| Dec 6, 2024 | 4.63 | 4.91 | 4.57 | 4.90 | 4.90 | 407,390 |
| Dec 5, 2024 | 4.37 | 4.46 | 4.37 | 4.42 | 4.42 | 135,846 |
| Dec 4, 2024 | 4.17 | 4.44 | 4.16 | 4.40 | 4.40 | 245,173 |
| Dec 3, 2024 | 4.47 | 4.55 | 4.22 | 4.22 | 4.22 | 388,002 |
| Dec 2, 2024 | 4.49 | 4.55 | 4.43 | 4.48 | 4.48 | 249,452 |
| Nov 29, 2024 | 4.56 | 4.62 | 4.53 | 4.57 | 4.57 | 164,075 |
| Nov 28, 2024 | 4.52 | 4.63 | 4.52 | 4.58 | 4.58 | 103,662 |
| Nov 27, 2024 | 4.49 | 4.54 | 4.45 | 4.52 | 4.52 | 233,621 |
| Nov 26, 2024 | 4.62 | 4.62 | 4.47 | 4.49 | 4.49 | 222,033 |
| Nov 25, 2024 | 4.61 | 4.67 | 4.56 | 4.66 | 4.66 | 263,818 |
| Nov 22, 2024 | 4.68 | 4.70 | 4.55 | 4.59 | 4.59 | 224,842 |
| Nov 21, 2024 | 4.86 | 4.89 | 4.66 | 4.66 | 4.66 | 185,359 |
| Nov 20, 2024 | 5.11 | 5.11 | 4.70 | 4.85 | 4.85 | 370,310 |
| Nov 19, 2024 | 5.06 | 5.07 | 4.91 | 5.04 | 5.04 | 151,102 |
| Nov 18, 2024 | 5.03 | 5.08 | 5.01 | 5.05 | 5.05 | 151,963 |
| Nov 15, 2024 | 5.00 | 5.11 | 4.96 | 5.05 | 5.05 | 228,978 |
| Nov 14, 2024 | 4.70 | 5.01 | 4.70 | 5.00 | 5.00 | 292,733 |
| Nov 13, 2024 | 4.62 | 4.76 | 4.61 | 4.69 | 4.69 | 145,279 |
| Nov 12, 2024 | 4.86 | 4.89 | 4.62 | 4.62 | 4.62 | 259,958 |
| Nov 11, 2024 | 4.93 | 4.97 | 4.84 | 4.90 | 4.90 | 133,012 |
| Nov 8, 2024 | 5.09 | 5.09 | 4.91 | 4.91 | 4.91 | 179,766 |
| Nov 7, 2024 | 5.05 | 5.16 | 5.05 | 5.12 | 5.12 | 103,935 |
| Nov 6, 2024 | 5.13 | 5.18 | 5.02 | 5.05 | 5.05 | 156,525 |
| Nov 5, 2024 | 5.15 | 5.16 | 5.09 | 5.09 | 5.09 | 82,139 |
| Nov 4, 2024 | 5.20 | 5.24 | 5.12 | 5.12 | 5.12 | 103,342 |
| Nov 1, 2024 | 5.21 | 5.24 | 5.19 | 5.22 | 5.22 | 58,942 |
| Oct 31, 2024 | 5.16 | 5.21 | 5.11 | 5.20 | 5.20 | 192,957 |
| Oct 30, 2024 | 5.22 | 5.28 | 5.13 | 5.14 | 5.14 | 329,790 |
| Oct 29, 2024 | 5.24 | 5.27 | 5.14 | 5.25 | 5.25 | 184,576 |
| Oct 28, 2024 | 5.20 | 5.30 | 5.20 | 5.23 | 5.23 | 155,141 |
| Oct 25, 2024 | 5.20 | 5.24 | 5.11 | 5.18 | 5.18 | 102,271 |
| Oct 24, 2024 | 5.22 | 5.34 | 5.22 | 5.24 | 5.24 | 81,011 |
| Oct 23, 2024 | 5.32 | 5.36 | 5.24 | 5.24 | 5.24 | 68,348 |
| Oct 22, 2024 | 5.20 | 5.36 | 5.20 | 5.32 | 5.32 | 139,305 |
| Oct 21, 2024 | 5.26 | 5.40 | 5.14 | 5.20 | 5.20 | 170,241 |
| Oct 18, 2024 | 5.13 | 5.32 | 5.13 | 5.26 | 5.26 | 203,489 |
| Oct 17, 2024 | 5.13 | 5.22 | 5.09 | 5.12 | 5.12 | 137,540 |
| Oct 16, 2024 | 5.12 | 5.16 | 5.10 | 5.12 | 5.12 | 100,467 |
| Oct 15, 2024 | 5.14 | 5.16 | 5.07 | 5.14 | 5.14 | 95,694 |
| Oct 14, 2024 | 5.10 | 5.16 | 5.07 | 5.13 | 5.13 | 94,002 |
| Oct 11, 2024 | 5.00 | 5.11 | 5.00 | 5.08 | 5.08 | 108,476 |
| Oct 10, 2024 | 5.03 | 5.03 | 4.96 | 5.00 | 5.00 | 153,382 |
| Oct 9, 2024 | 5.01 | 5.05 | 4.93 | 5.05 | 5.05 | 87,697 |
| Oct 8, 2024 | 5.12 | 5.12 | 5.00 | 5.01 | 5.01 | 96,647 |
| Oct 7, 2024 | 5.09 | 5.14 | 5.03 | 5.14 | 5.14 | 99,224 |
| Oct 4, 2024 | 4.95 | 5.12 | 4.95 | 5.07 | 5.07 | 76,104 |
| Oct 3, 2024 | 4.99 | 5.01 | 4.91 | 4.96 | 4.96 | 103,606 |
| Oct 2, 2024 | 5.20 | 5.20 | 4.99 | 5.00 | 5.00 | 247,570 |
| Oct 1, 2024 | 5.28 | 5.33 | 5.16 | 5.20 | 5.20 | 131,892 |
| Sep 30, 2024 | 5.41 | 5.41 | 5.17 | 5.28 | 5.28 | 247,559 |
| Sep 27, 2024 | 5.39 | 5.45 | 5.34 | 5.42 | 5.42 | 168,209 |
| Sep 26, 2024 | 5.35 | 5.45 | 5.31 | 5.39 | 5.39 | 314,280 |
| Sep 25, 2024 | 5.29 | 5.34 | 5.27 | 5.30 | 5.30 | 97,935 |
| Sep 24, 2024 | 5.26 | 5.32 | 5.24 | 5.32 | 5.32 | 97,847 |
| Sep 23, 2024 | 5.25 | 5.26 | 5.12 | 5.21 | 5.21 | 115,301 |
| Sep 20, 2024 | 5.38 | 5.43 | 5.22 | 5.26 | 5.26 | 176,692 |
| Sep 19, 2024 | 5.45 | 5.49 | 5.35 | 5.41 | 5.41 | 423,408 |
| Sep 18, 2024 | 5.24 | 5.37 | 5.24 | 5.36 | 5.36 | 165,724 |
| Sep 17, 2024 | 5.21 | 5.28 | 5.20 | 5.20 | 5.20 | 98,039 |
| Sep 16, 2024 | 5.20 | 5.26 | 5.11 | 5.22 | 5.22 | 191,719 |
| Sep 13, 2024 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | 154,303 |
| Sep 12, 2024 | 5.00 | 5.07 | 4.98 | 4.99 | 4.99 | 113,281 |
| Sep 11, 2024 | 5.04 | 5.08 | 4.96 | 4.96 | 4.96 | 88,597 |
| Sep 10, 2024 | 4.96 | 5.09 | 4.95 | 5.03 | 5.03 | 88,839 |
| Sep 9, 2024 | 4.95 | 5.05 | 4.93 | 4.95 | 4.95 | 102,237 |
| Sep 6, 2024 | 5.05 | 5.05 | 4.95 | 4.95 | 4.95 | 108,306 |
| Sep 5, 2024 | 4.99 | 5.15 | 4.98 | 5.07 | 5.07 | 130,467 |
| Sep 4, 2024 | 4.94 | 5.00 | 4.88 | 5.00 | 5.00 | 97,285 |
| Sep 3, 2024 | 5.09 | 5.09 | 4.94 | 4.98 | 4.98 | 75,042 |
| Sep 2, 2024 | 5.02 | 5.21 | 4.90 | 5.09 | 5.09 | 268,240 |
| Aug 30, 2024 | 5.01 | 5.06 | 5.01 | 5.03 | 5.03 | 50,834 |
| Aug 29, 2024 | 5.00 | 5.05 | 4.97 | 5.01 | 5.01 | 71,855 |
| Aug 28, 2024 | 5.03 | 5.04 | 4.98 | 5.01 | 5.01 | 73,292 |
| Aug 27, 2024 | 5.02 | 5.09 | 5.00 | 5.03 | 5.03 | 82,874 |
| Aug 26, 2024 | 5.06 | 5.07 | 5.01 | 5.03 | 5.03 | 66,862 |
| Aug 23, 2024 | 4.95 | 5.07 | 4.95 | 5.06 | 5.06 | 165,776 |
| Aug 22, 2024 | 4.90 | 4.98 | 4.90 | 4.95 | 4.95 | 125,517 |
| Aug 21, 2024 | 4.75 | 4.89 | 4.75 | 4.89 | 4.89 | 124,500 |
| Aug 20, 2024 | 4.84 | 4.89 | 4.73 | 4.74 | 4.74 | 102,244 |
| Aug 19, 2024 | 4.76 | 4.84 | 4.74 | 4.82 | 4.82 | 239,800 |
| Aug 16, 2024 | 4.71 | 4.76 | 4.67 | 4.76 | 4.76 | 134,329 |
| Aug 15, 2024 | 4.63 | 4.74 | 4.62 | 4.72 | 4.72 | 77,697 |
| Aug 14, 2024 | 4.62 | 4.68 | 4.58 | 4.64 | 4.64 | 132,379 |
| Aug 13, 2024 | 4.56 | 4.61 | 4.52 | 4.61 | 4.61 | 89,937 |
| Aug 12, 2024 | 4.52 | 4.58 | 4.50 | 4.56 | 4.56 | 103,378 |
| Aug 9, 2024 | 4.48 | 4.57 | 4.47 | 4.52 | 4.52 | 90,745 |
| Aug 8, 2024 | 4.59 | 4.59 | 4.44 | 4.48 | 4.48 | 156,574 |
| Aug 7, 2024 | 4.57 | 4.65 | 4.57 | 4.59 | 4.59 | 105,983 |
| Aug 6, 2024 | 4.54 | 4.66 | 4.48 | 4.57 | 4.57 | 130,022 |
| Aug 5, 2024 | 4.37 | 4.54 | 4.26 | 4.51 | 4.51 | 232,895 |
| Aug 2, 2024 | 4.71 | 4.71 | 4.53 | 4.58 | 4.58 | 153,786 |
| Aug 1, 2024 | 4.75 | 4.83 | 4.71 | 4.73 | 4.73 | 134,145 |
| Jul 31, 2024 | 4.83 | 4.88 | 4.74 | 4.77 | 4.77 | 124,573 |
| Jul 30, 2024 | 4.75 | 4.81 | 4.75 | 4.81 | 4.81 | 65,393 |
| Jul 29, 2024 | 4.79 | 4.88 | 4.73 | 4.76 | 4.76 | 117,850 |
| Jul 26, 2024 | 4.66 | 4.83 | 4.66 | 4.78 | 4.78 | 103,321 |
| Jul 25, 2024 | 4.65 | 4.67 | 4.53 | 4.66 | 4.66 | 96,722 |
| Jul 24, 2024 | 4.68 | 4.80 | 4.63 | 4.65 | 4.65 | 183,917 |
| Jul 23, 2024 | 4.82 | 4.85 | 4.70 | 4.70 | 4.70 | 128,539 |
| Jul 22, 2024 | 4.84 | 4.90 | 4.79 | 4.82 | 4.82 | 147,200 |
| Jul 19, 2024 | 4.88 | 4.92 | 4.75 | 4.81 | 4.81 | 197,665 |
| Jul 18, 2024 | 4.60 | 4.92 | 4.60 | 4.89 | 4.89 | 327,468 |
| Jul 17, 2024 | 4.52 | 4.61 | 4.49 | 4.56 | 4.56 | 105,056 |
| Jul 16, 2024 | 4.58 | 4.59 | 4.49 | 4.51 | 4.51 | 136,045 |
| Jul 15, 2024 | 4.65 | 4.65 | 4.59 | 4.61 | 4.61 | 133,506 |
| Jul 12, 2024 | 4.63 | 4.71 | 4.62 | 4.66 | 4.66 | 130,472 |
| Jul 11, 2024 | 4.52 | 4.58 | 4.48 | 4.57 | 4.57 | 101,629 |
| Jul 10, 2024 | 4.51 | 4.57 | 4.49 | 4.51 | 4.51 | 163,886 |
| Jul 9, 2024 | 4.62 | 4.64 | 4.48 | 4.50 | 4.50 | 174,270 |
| Jul 8, 2024 | 4.56 | 4.68 | 4.54 | 4.63 | 4.63 | 178,238 |
| Jul 5, 2024 | 4.59 | 4.64 | 4.56 | 4.59 | 4.59 | 144,998 |
| Jul 4, 2024 | 4.58 | 4.63 | 4.52 | 4.57 | 4.57 | 120,268 |
| Jul 3, 2024 | 4.47 | 4.57 | 4.46 | 4.54 | 4.54 | 197,527 |
| Jul 2, 2024 | 4.39 | 4.47 | 4.36 | 4.44 | 4.44 | 156,002 |
| Jul 1, 2024 | 4.48 | 4.51 | 4.36 | 4.39 | 4.39 | 170,698 |
| Jun 28, 2024 | 4.35 | 4.37 | 4.22 | 4.25 | 4.25 | 189,958 |
| Jun 27, 2024 | 4.38 | 4.38 | 4.32 | 4.35 | 4.35 | 111,844 |
| Jun 26, 2024 | 4.43 | 4.44 | 4.30 | 4.33 | 4.33 | 209,551 |
| Jun 25, 2024 | 4.50 | 4.50 | 4.42 | 4.45 | 4.45 | 172,131 |
| Jun 24, 2024 | 4.50 | 4.58 | 4.45 | 4.51 | 4.51 | 193,864 |
| Jun 21, 2024 | 4.67 | 4.71 | 4.51 | 4.51 | 4.51 | 269,156 |
| Jun 20, 2024 | 4.55 | 4.68 | 4.53 | 4.66 | 4.66 | 189,094 |
| Jun 19, 2024 | 4.48 | 4.59 | 4.48 | 4.54 | 4.54 | 162,967 |
| Jun 18, 2024 | 4.48 | 4.51 | 4.39 | 4.45 | 4.45 | 117,051 |
| Jun 17, 2024 | 4.30 | 4.49 | 4.28 | 4.43 | 4.43 | 265,944 |
| Jun 14, 2024 | 4.57 | 4.58 | 4.29 | 4.32 | 4.32 | 609,861 |
| Jun 13, 2024 | 4.81 | 4.81 | 4.61 | 4.63 | 4.63 | 310,957 |
| Jun 12, 2024 | 4.78 | 4.85 | 4.74 | 4.81 | 4.81 | 281,244 |
| Jun 11, 2024 | 4.99 | 5.01 | 4.78 | 4.78 | 4.78 | 300,618 |
| Jun 10, 2024 | 4.97 | 4.99 | 4.91 | 4.99 | 4.99 | 189,867 |
| Jun 7, 2024 | 5.04 | 5.07 | 4.99 | 5.03 | 5.03 | 144,745 |
| Jun 6, 2024 | 5.00 | 5.08 | 4.98 | 5.04 | 5.04 | 192,621 |
| Jun 5, 2024 | 5.04 | 5.07 | 4.95 | 4.96 | 4.96 | 172,042 |
| Jun 4, 2024 | 5.09 | 5.14 | 5.04 | 5.04 | 5.04 | 174,906 |
| Jun 3, 2024 | 5.26 | 5.29 | 5.13 | 5.13 | 5.13 | 247,094 |
| May 31, 2024 | 5.20 | 5.30 | 5.11 | 5.21 | 5.21 | 517,504 |
| May 30, 2024 | 4.64 | 5.26 | 4.47 | 5.20 | 5.20 | 1,113,608 |
| May 29, 2024 | 4.90 | 5.01 | 4.88 | 4.90 | 4.90 | 341,356 |
| May 28, 2024 | 4.82 | 4.91 | 4.82 | 4.89 | 4.89 | 250,160 |
| May 27, 2024 | 4.72 | 4.84 | 4.71 | 4.79 | 4.79 | 177,955 |
| May 24, 2024 | 4.72 | 4.75 | 4.67 | 4.71 | 4.71 | 224,042 |
| May 23, 2024 | 4.74 | 4.79 | 4.55 | 4.76 | 4.76 | 263,012 |
| May 22, 2024 | 4.83 | 4.83 | 4.73 | 4.75 | 4.75 | 176,726 |
| May 21, 2024 | 4.86 | 4.87 | 4.78 | 4.84 | 4.84 | 219,612 |
| May 20, 2024 | 4.90 | 4.97 | 4.86 | 4.87 | 4.87 | 190,257 |
| May 17, 2024 | 4.93 | 4.97 | 4.75 | 4.89 | 4.89 | 544,170 |
| May 16, 2024 | 4.61 | 5.03 | 4.59 | 4.95 | 4.95 | 1,309,698 |
| May 15, 2024 | 4.60 | 4.64 | 4.51 | 4.53 | 4.53 | 299,884 |
| May 14, 2024 | 4.51 | 4.58 | 4.50 | 4.57 | 4.57 | 267,947 |
| May 13, 2024 | 4.48 | 4.57 | 4.48 | 4.51 | 4.51 | 203,244 |
| May 10, 2024 | 4.35 | 4.50 | 4.35 | 4.47 | 4.47 | 257,058 |
| May 9, 2024 | 4.27 | 4.32 | 4.26 | 4.30 | 4.30 | 102,431 |
| May 8, 2024 | 4.34 | 4.36 | 4.28 | 4.28 | 4.28 | 237,527 |
| May 7, 2024 | 4.33 | 4.38 | 4.33 | 4.33 | 4.33 | 165,622 |
| May 6, 2024 | 4.32 | 4.35 | 4.28 | 4.29 | 4.29 | 200,005 |
| May 3, 2024 | 4.25 | 4.31 | 4.22 | 4.27 | 4.27 | 236,186 |
| May 2, 2024 | 4.01 | 4.26 | 4.01 | 4.23 | 4.23 | 496,801 |
| Apr 30, 2024 | 4.06 | 4.09 | 3.99 | 3.99 | 3.99 | 233,014 |
| Apr 29, 2024 | 3.92 | 4.05 | 3.92 | 4.05 | 4.05 | 266,090 |
| Apr 26, 2024 | 3.89 | 3.98 | 3.89 | 3.91 | 3.91 | 205,799 |
| Apr 25, 2024 | 3.97 | 3.98 | 3.86 | 3.86 | 3.86 | 371,230 |
| Apr 24, 2024 | 4.07 | 4.07 | 3.96 | 3.97 | 3.97 | 433,056 |
| Apr 23, 2024 | 4.01 | 4.11 | 3.98 | 4.07 | 4.07 | 417,421 |
| Apr 22, 2024 | 4.02 | 4.13 | 4.00 | 4.00 | 4.00 | 275,110 |
| Apr 19, 2024 | 4.07 | 4.10 | 3.99 | 3.99 | 3.99 | 402,414 |
| Apr 18, 2024 | 4.12 | 4.24 | 4.04 | 4.11 | 4.11 | 456,230 |
| Apr 17, 2024 | 4.10 | 4.24 | 3.97 | 4.15 | 4.15 | 1,139,235 |
| Apr 16, 2024 | 4.46 | 4.49 | 4.38 | 4.38 | 4.38 | 319,744 |
| Apr 15, 2024 | 4.60 | 4.65 | 4.54 | 4.55 | 4.55 | 218,589 |
| Apr 12, 2024 | 4.66 | 4.79 | 4.56 | 4.58 | 4.58 | 282,177 |
| Apr 11, 2024 | 4.75 | 4.81 | 4.64 | 4.66 | 4.66 | 317,414 |
| Apr 10, 2024 | 4.65 | 4.77 | 4.64 | 4.74 | 4.74 | 495,049 |
| Apr 9, 2024 | 4.51 | 4.67 | 4.48 | 4.61 | 4.61 | 253,656 |
| Apr 8, 2024 | 4.36 | 4.53 | 4.33 | 4.53 | 4.53 | 279,539 |
| Apr 5, 2024 | 4.46 | 4.47 | 4.35 | 4.36 | 4.36 | 257,797 |
| Apr 4, 2024 | 4.46 | 4.53 | 4.44 | 4.53 | 4.53 | 239,267 |
| Apr 3, 2024 | 4.41 | 4.47 | 4.34 | 4.46 | 4.46 | 320,099 |
| Apr 2, 2024 | 4.39 | 4.53 | 4.39 | 4.42 | 4.42 | 322,522 |
| Mar 28, 2024 | 4.44 | 4.48 | 4.39 | 4.40 | 4.40 | 155,899 |
| Mar 27, 2024 | 4.45 | 4.46 | 4.36 | 4.43 | 4.43 | 171,221 |
| Mar 26, 2024 | 4.39 | 4.46 | 4.34 | 4.45 | 4.45 | 245,805 |
| Mar 25, 2024 | 4.34 | 4.40 | 4.34 | 4.39 | 4.39 | 271,363 |
| Mar 22, 2024 | 4.27 | 4.35 | 4.27 | 4.33 | 4.33 | 137,448 |
| Mar 21, 2024 | 4.20 | 4.32 | 4.20 | 4.27 | 4.27 | 314,737 |
| Mar 20, 2024 | 4.26 | 4.26 | 4.17 | 4.19 | 4.19 | 184,912 |
| Mar 19, 2024 | 4.27 | 4.27 | 4.20 | 4.26 | 4.26 | 175,148 |
| Mar 18, 2024 | 4.23 | 4.35 | 4.23 | 4.27 | 4.27 | 196,263 |
| Mar 15, 2024 | 4.19 | 4.26 | 4.19 | 4.22 | 4.22 | 207,863 |
| Mar 14, 2024 | 4.22 | 4.25 | 4.19 | 4.20 | 4.20 | 143,985 |
| Mar 13, 2024 | 4.19 | 4.22 | 4.12 | 4.21 | 4.21 | 221,682 |
| Mar 12, 2024 | 4.18 | 4.20 | 4.14 | 4.18 | 4.18 | 186,507 |
| Mar 11, 2024 | 4.19 | 4.24 | 4.16 | 4.18 | 4.18 | 190,027 |
| Mar 8, 2024 | 4.18 | 4.25 | 4.14 | 4.22 | 4.22 | 194,008 |
| Mar 7, 2024 | 4.09 | 4.18 | 4.03 | 4.17 | 4.17 | 305,169 |
| Mar 6, 2024 | 4.10 | 4.12 | 4.08 | 4.11 | 4.11 | 142,541 |
| Mar 5, 2024 | 4.08 | 4.13 | 4.06 | 4.10 | 4.10 | 158,995 |
| Mar 4, 2024 | 4.17 | 4.18 | 4.08 | 4.11 | 4.11 | 228,480 |
| Mar 1, 2024 | 4.20 | 4.21 | 4.13 | 4.17 | 4.17 | 140,289 |
| Feb 29, 2024 | 4.17 | 4.25 | 4.16 | 4.20 | 4.20 | 240,072 |
| Feb 28, 2024 | 4.37 | 4.39 | 4.14 | 4.16 | 4.16 | 264,058 |
| Feb 27, 2024 | 4.33 | 4.41 | 4.33 | 4.38 | 4.38 | 155,343 |
| Feb 26, 2024 | 4.35 | 4.38 | 4.28 | 4.33 | 4.33 | 164,483 |
| Feb 23, 2024 | 4.36 | 4.40 | 4.30 | 4.35 | 4.35 | 240,816 |
| Feb 22, 2024 | 4.34 | 4.40 | 4.33 | 4.36 | 4.36 | 217,320 |
| Feb 21, 2024 | 4.19 | 4.31 | 4.18 | 4.29 | 4.29 | 206,548 |
| Feb 20, 2024 | 4.43 | 4.43 | 4.10 | 4.10 | 4.10 | 572,235 |
| Feb 19, 2024 | 4.48 | 4.50 | 4.43 | 4.43 | 4.43 | 128,999 |
| Feb 16, 2024 | 4.53 | 4.59 | 4.51 | 4.52 | 4.52 | 201,097 |
| Feb 15, 2024 | 4.41 | 4.52 | 4.41 | 4.48 | 4.48 | 206,488 |
| Feb 14, 2024 | 0.16 Dividend | |||||
| Feb 14, 2024 | 4.44 | 4.52 | 4.36 | 4.37 | 4.37 | 292,495 |
| Feb 13, 2024 | 4.56 | 4.72 | 4.55 | 4.61 | 4.45 | 318,663 |
| Feb 12, 2024 | 4.53 | 4.63 | 4.53 | 4.56 | 4.40 | 150,383 |
| Feb 9, 2024 | 4.58 | 4.60 | 4.42 | 4.51 | 4.35 | 301,113 |
| Feb 8, 2024 | 4.59 | 4.68 | 4.58 | 4.58 | 4.42 | 152,891 |
| Feb 7, 2024 | 4.66 | 4.68 | 4.58 | 4.59 | 4.43 | 202,750 |
| Feb 6, 2024 | 4.66 | 4.69 | 4.60 | 4.66 | 4.50 | 201,667 |
| Feb 5, 2024 | 4.73 | 4.78 | 4.62 | 4.64 | 4.47 | 234,552 |
| Feb 2, 2024 | 4.79 | 4.82 | 4.69 | 4.73 | 4.57 | 268,129 |
| Feb 1, 2024 | 4.79 | 4.89 | 4.77 | 4.77 | 4.61 | 241,547 |
| Jan 31, 2024 | 4.76 | 4.86 | 4.74 | 4.81 | 4.64 | 227,451 |
| Jan 30, 2024 | 4.84 | 4.86 | 4.72 | 4.77 | 4.61 | 153,753 |
| Jan 29, 2024 | 4.87 | 4.89 | 4.78 | 4.84 | 4.67 | 140,833 |
| Jan 26, 2024 | 4.88 | 4.90 | 4.82 | 4.88 | 4.71 | 151,645 |
| Jan 25, 2024 | 4.84 | 5.07 | 4.75 | 4.86 | 4.69 | 306,153 |
| Jan 24, 2024 | 4.79 | 4.87 | 4.77 | 4.86 | 4.69 | 185,428 |
| Jan 23, 2024 | 4.74 | 4.84 | 4.67 | 4.76 | 4.60 | 177,602 |
| Jan 22, 2024 | 4.70 | 4.79 | 4.70 | 4.73 | 4.56 | 115,193 |
| Jan 19, 2024 | 4.79 | 4.82 | 4.66 | 4.67 | 4.51 | 197,714 |
| Jan 18, 2024 | 4.77 | 4.81 | 4.72 | 4.75 | 4.58 | 163,998 |
| Jan 17, 2024 | 4.90 | 4.90 | 4.68 | 4.73 | 4.57 | 347,494 |
Related Tickers
OREGE.PA Orege Société Anonyme
0.3970
-0.25%
GPE.PA Groupe Pizzorno Environnement
80.20
+0.50%
SCB.F Séché Environnement SA
70.30
+0.43%
VIE.PA Veolia Environnement SA
27.34
+1.94%
CLH Clean Harbors, Inc.
239.22
+0.94%
RSG Republic Services, Inc.
211.92
+1.03%
8422.TW Cleanaway Company Limited
178.50
0.00%
WM Waste Management, Inc.
211.01
+1.45%