Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
3.5700
-0.0800
(-2.19%)
At close: February 21 at 5:35:00 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.6500 | 3.6650 | 3.5450 | 3.5700 | 3.5700 | 428,909 |
| Feb 20, 2025 | 3.7100 | 3.7200 | 3.6500 | 3.6500 | 3.6500 | 316,283 |
| Feb 19, 2025 | 3.6200 | 3.7000 | 3.6200 | 3.6850 | 3.6850 | 256,104 |
| Feb 18, 2025 | 3.6800 | 3.7000 | 3.6200 | 3.6300 | 3.6300 | 407,704 |
| Feb 17, 2025 | 3.8500 | 3.9000 | 3.6700 | 3.6800 | 3.6800 | 1,394,981 |
| Feb 14, 2025 | 3.9400 | 3.9400 | 3.8000 | 3.8000 | 3.8000 | 1,324,342 |
| Feb 13, 2025 | 4.2150 | 4.2400 | 3.8850 | 3.9100 | 3.9100 | 2,886,905 |
| Feb 12, 2025 | 4.1500 | 4.3700 | 4.1300 | 4.3100 | 4.3100 | 1,798,871 |
| Feb 11, 2025 | 4.1450 | 4.2050 | 4.0750 | 4.1350 | 4.1350 | 825,678 |
| Feb 10, 2025 | 4.0800 | 4.2550 | 4.0750 | 4.2100 | 4.2100 | 1,985,780 |
| Feb 7, 2025 | 3.9000 | 3.9600 | 3.8300 | 3.9100 | 3.9100 | 706,718 |
| Feb 6, 2025 | 4.0000 | 4.0150 | 3.8000 | 3.8800 | 3.8800 | 985,164 |
| Feb 5, 2025 | 3.9550 | 3.9700 | 3.8800 | 3.9100 | 3.9100 | 248,492 |
| Feb 4, 2025 | 3.9000 | 3.9500 | 3.8800 | 3.9500 | 3.9500 | 191,444 |
| Feb 3, 2025 | 3.8600 | 3.9000 | 3.8500 | 3.8850 | 3.8850 | 114,290 |
| Jan 31, 2025 | 3.8550 | 3.9000 | 3.8250 | 3.9000 | 3.9000 | 217,228 |
| Jan 30, 2025 | 3.8200 | 3.8650 | 3.8200 | 3.8400 | 3.8400 | 151,880 |
| Jan 29, 2025 | 3.9000 | 3.9000 | 3.8400 | 3.8600 | 3.8600 | 174,868 |
| Jan 28, 2025 | 3.8550 | 3.9500 | 3.8200 | 3.8850 | 3.8850 | 342,470 |
| Jan 27, 2025 | 3.7500 | 3.8550 | 3.7450 | 3.8500 | 3.8500 | 159,427 |
| Jan 24, 2025 | 3.7900 | 3.8650 | 3.7800 | 3.8250 | 3.8250 | 395,333 |
| Jan 23, 2025 | 3.7300 | 3.7650 | 3.7150 | 3.7600 | 3.7600 | 142,942 |
| Jan 22, 2025 | 3.7450 | 3.7950 | 3.7050 | 3.7300 | 3.7300 | 135,762 |
| Jan 21, 2025 | 3.7100 | 3.8000 | 3.7050 | 3.7850 | 3.7850 | 133,775 |
| Jan 20, 2025 | 3.8000 | 3.8700 | 3.7000 | 3.7300 | 3.7300 | 830,807 |
| Jan 17, 2025 | 3.5850 | 3.8000 | 3.5700 | 3.7500 | 3.7500 | 1,093,967 |
| Jan 16, 2025 | 3.6200 | 3.6300 | 3.5300 | 3.5300 | 3.5300 | 121,710 |
| Jan 15, 2025 | 3.6250 | 3.6800 | 3.5850 | 3.6000 | 3.6000 | 198,418 |
| Jan 14, 2025 | 3.5800 | 3.5950 | 3.5000 | 3.5900 | 3.5900 | 125,254 |
| Jan 13, 2025 | 3.6500 | 3.7200 | 3.5200 | 3.5700 | 3.5700 | 291,956 |
| Jan 10, 2025 | 3.4000 | 3.6300 | 3.3900 | 3.6000 | 3.6000 | 464,164 |
| Jan 9, 2025 | 3.3500 | 3.3900 | 3.3450 | 3.3900 | 3.3900 | 96,937 |
| Jan 8, 2025 | 3.3750 | 3.3950 | 3.3400 | 3.3600 | 3.3600 | 134,112 |
| Jan 7, 2025 | 3.3650 | 3.3950 | 3.3600 | 3.3750 | 3.3750 | 45,490 |
| Jan 6, 2025 | 3.3950 | 3.4100 | 3.3650 | 3.3950 | 3.3950 | 51,363 |
| Jan 3, 2025 | 3.4000 | 3.4000 | 3.3600 | 3.3800 | 3.3800 | 70,887 |
| Jan 2, 2025 | 3.3350 | 3.4000 | 3.3300 | 3.4000 | 3.4000 | 105,048 |
| Dec 31, 2024 | 3.3150 | 3.3800 | 3.3150 | 3.3600 | 3.3600 | 158,605 |
| Dec 30, 2024 | 3.3650 | 3.3650 | 3.3100 | 3.3100 | 3.3100 | 238,373 |
| Dec 27, 2024 | 3.3800 | 3.3900 | 3.3600 | 3.3700 | 3.3700 | 185,879 |
| Dec 24, 2024 | 3.4350 | 3.4350 | 3.3900 | 3.4200 | 3.4200 | 44,407 |
| Dec 23, 2024 | 3.4200 | 3.4400 | 3.3750 | 3.4250 | 3.4250 | 70,625 |
| Dec 20, 2024 | 3.4300 | 3.4500 | 3.3900 | 3.4400 | 3.4400 | 169,285 |
| Dec 19, 2024 | 3.4200 | 3.4450 | 3.4050 | 3.4300 | 3.4300 | 76,644 |
| Dec 18, 2024 | 3.4300 | 3.4500 | 3.4000 | 3.4250 | 3.4250 | 109,465 |
| Dec 17, 2024 | 3.4650 | 3.4950 | 3.4000 | 3.4450 | 3.4450 | 1,613,809 |
| Dec 16, 2024 | 3.4600 | 3.4900 | 3.4100 | 3.4250 | 3.4250 | 157,361 |
| Dec 13, 2024 | 3.5350 | 3.5350 | 3.4600 | 3.4850 | 3.4850 | 140,811 |
| Dec 12, 2024 | 3.5500 | 3.5500 | 3.4850 | 3.5250 | 3.5250 | 56,423 |
| Dec 11, 2024 | 3.5950 | 3.5950 | 3.5000 | 3.5400 | 3.5400 | 94,652 |
| Dec 10, 2024 | 3.5500 | 3.5900 | 3.5400 | 3.5900 | 3.5900 | 91,186 |
| Dec 9, 2024 | 3.5200 | 3.6000 | 3.4500 | 3.5450 | 3.5450 | 279,558 |
| Dec 6, 2024 | 3.5350 | 3.5800 | 3.4500 | 3.4900 | 3.4900 | 161,572 |
| Dec 5, 2024 | 3.6050 | 3.6050 | 3.5200 | 3.5700 | 3.5700 | 211,676 |
| Dec 4, 2024 | 3.6000 | 3.6250 | 3.6000 | 3.6100 | 3.6100 | 407,232 |
| Dec 3, 2024 | 3.5700 | 3.5900 | 3.5300 | 3.5700 | 3.5700 | 168,319 |
| Dec 2, 2024 | 3.5050 | 3.5700 | 3.5050 | 3.5600 | 3.5600 | 107,777 |
| Nov 29, 2024 | 3.5500 | 3.5850 | 3.5150 | 3.5400 | 3.5400 | 153,061 |
| Nov 28, 2024 | 3.4800 | 3.5950 | 3.4800 | 3.5450 | 3.5450 | 181,594 |
| Nov 27, 2024 | 3.4300 | 3.4900 | 3.4200 | 3.4800 | 3.4800 | 161,743 |
| Nov 26, 2024 | 3.4850 | 3.5200 | 3.4100 | 3.4600 | 3.4600 | 356,072 |
| Nov 25, 2024 | 3.3850 | 3.5100 | 3.3600 | 3.4700 | 3.4700 | 316,458 |
| Nov 22, 2024 | 3.3950 | 3.3950 | 3.3300 | 3.3600 | 3.3600 | 156,932 |
| Nov 21, 2024 | 3.3300 | 3.3750 | 3.3200 | 3.3600 | 3.3600 | 338,759 |
| Nov 20, 2024 | 3.4400 | 3.4400 | 3.3300 | 3.3500 | 3.3500 | 177,389 |
| Nov 19, 2024 | 3.4950 | 3.4950 | 3.4200 | 3.4400 | 3.4400 | 82,875 |
| Nov 18, 2024 | 3.3900 | 3.4850 | 3.3900 | 3.4800 | 3.4800 | 194,290 |
| Nov 15, 2024 | 3.4400 | 3.4400 | 3.3300 | 3.4250 | 3.4250 | 254,468 |
| Nov 14, 2024 | 3.3900 | 3.4400 | 3.3200 | 3.4000 | 3.4000 | 370,403 |
| Nov 13, 2024 | 3.3700 | 3.4050 | 3.3300 | 3.3500 | 3.3500 | 140,383 |
| Nov 12, 2024 | 3.4300 | 3.4300 | 3.3750 | 3.3750 | 3.3750 | 453,117 |
| Nov 11, 2024 | 3.4600 | 3.4600 | 3.4150 | 3.4250 | 3.4250 | 84,040 |
| Nov 8, 2024 | 3.4550 | 3.4600 | 3.4050 | 3.4350 | 3.4350 | 106,190 |
| Nov 7, 2024 | 3.4450 | 3.4600 | 3.4400 | 3.4600 | 3.4600 | 353,921 |
| Nov 6, 2024 | 3.5100 | 3.5450 | 3.4350 | 3.4600 | 3.4600 | 114,764 |
| Nov 5, 2024 | 3.4500 | 3.5350 | 3.4500 | 3.5000 | 3.5000 | 219,018 |
| Nov 4, 2024 | 3.5050 | 3.5450 | 3.4700 | 3.4700 | 3.4700 | 56,370 |
| Nov 1, 2024 | 3.5150 | 3.5300 | 3.4850 | 3.5100 | 3.5100 | 62,000 |
| Oct 31, 2024 | 3.5000 | 3.5150 | 3.4200 | 3.5000 | 3.5000 | 103,244 |
| Oct 30, 2024 | 3.5400 | 3.5400 | 3.4650 | 3.5100 | 3.5100 | 209,607 |
| Oct 29, 2024 | 3.5750 | 3.5750 | 3.5100 | 3.5150 | 3.5150 | 75,367 |
| Oct 28, 2024 | 3.5650 | 3.5800 | 3.5150 | 3.5550 | 3.5550 | 87,649 |
| Oct 25, 2024 | 3.5150 | 3.5600 | 3.4800 | 3.5550 | 3.5550 | 233,262 |
| Oct 24, 2024 | 3.7250 | 3.7250 | 3.5050 | 3.5400 | 3.5400 | 395,540 |
| Oct 23, 2024 | 3.7500 | 3.7850 | 3.5800 | 3.6150 | 3.6150 | 326,261 |
| Oct 22, 2024 | 3.7950 | 3.8200 | 3.7400 | 3.7700 | 3.7700 | 153,165 |
| Oct 21, 2024 | 3.8600 | 3.8750 | 3.7100 | 3.7900 | 3.7900 | 256,894 |
| Oct 18, 2024 | 3.8650 | 3.9000 | 3.7850 | 3.8200 | 3.8200 | 388,713 |
| Oct 17, 2024 | 3.8300 | 3.9150 | 3.8000 | 3.8350 | 3.8350 | 1,120,731 |
| Oct 16, 2024 | 3.7000 | 3.7000 | 3.5600 | 3.6400 | 3.6400 | 608,846 |
| Oct 15, 2024 | 3.3450 | 3.5000 | 3.3450 | 3.4700 | 3.4700 | 465,955 |
| Oct 14, 2024 | 3.3300 | 3.3400 | 3.3200 | 3.3200 | 3.3200 | 57,476 |
| Oct 11, 2024 | 3.3250 | 3.3600 | 3.3200 | 3.3400 | 3.3400 | 34,501 |
| Oct 10, 2024 | 3.3550 | 3.3850 | 3.3250 | 3.3250 | 3.3250 | 74,855 |
| Oct 9, 2024 | 3.4200 | 3.4200 | 3.3550 | 3.3600 | 3.3600 | 97,343 |
| Oct 8, 2024 | 3.4200 | 3.4200 | 3.3800 | 3.4000 | 3.4000 | 70,918 |
| Oct 7, 2024 | 3.4250 | 3.4400 | 3.3800 | 3.4150 | 3.4150 | 142,112 |
| Oct 4, 2024 | 3.4100 | 3.4300 | 3.3750 | 3.4100 | 3.4100 | 104,889 |
| Oct 3, 2024 | 3.3950 | 3.4400 | 3.3850 | 3.3850 | 3.3850 | 62,261 |
| Oct 2, 2024 | 3.4000 | 3.4550 | 3.3800 | 3.4400 | 3.4400 | 115,350 |
| Oct 1, 2024 | 3.4600 | 3.4950 | 3.3750 | 3.3900 | 3.3900 | 164,170 |
| Sep 30, 2024 | 3.4900 | 3.5150 | 3.4350 | 3.4800 | 3.4800 | 172,731 |
| Sep 27, 2024 | 3.5050 | 3.5300 | 3.4900 | 3.4900 | 3.4900 | 252,543 |
| Sep 26, 2024 | 3.4950 | 3.5100 | 3.4600 | 3.5050 | 3.5050 | 102,551 |
| Sep 25, 2024 | 3.4650 | 3.5150 | 3.4550 | 3.4600 | 3.4600 | 117,747 |
| Sep 24, 2024 | 3.4600 | 3.4800 | 3.4350 | 3.4800 | 3.4800 | 70,700 |
| Sep 23, 2024 | 3.5000 | 3.5250 | 3.4500 | 3.4500 | 3.4500 | 48,593 |
| Sep 20, 2024 | 3.5250 | 3.5250 | 3.4800 | 3.5050 | 3.5050 | 122,240 |
| Sep 19, 2024 | 3.4750 | 3.5300 | 3.4650 | 3.5300 | 3.5300 | 91,791 |
| Sep 18, 2024 | 3.4650 | 3.4800 | 3.4300 | 3.4650 | 3.4650 | 97,060 |
| Sep 17, 2024 | 3.4900 | 3.4900 | 3.4400 | 3.4600 | 3.4600 | 45,648 |
| Sep 16, 2024 | 3.4550 | 3.4800 | 3.4300 | 3.4750 | 3.4750 | 96,851 |
| Sep 13, 2024 | 3.5000 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 87,993 |
| Sep 12, 2024 | 3.5200 | 3.5250 | 3.4550 | 3.4750 | 3.4750 | 62,106 |
| Sep 11, 2024 | 3.4300 | 3.5100 | 3.4300 | 3.4600 | 3.4600 | 83,122 |
| Sep 10, 2024 | 3.5300 | 3.5400 | 3.4300 | 3.4300 | 3.4300 | 241,177 |
| Sep 9, 2024 | 3.5550 | 3.5600 | 3.4900 | 3.5000 | 3.5000 | 162,920 |
| Sep 6, 2024 | 3.7100 | 3.7250 | 3.5400 | 3.5750 | 3.5750 | 205,556 |
| Sep 5, 2024 | 3.7800 | 3.7950 | 3.6500 | 3.7000 | 3.7000 | 173,696 |
| Sep 4, 2024 | 3.7900 | 3.7900 | 3.7000 | 3.7400 | 3.7400 | 125,978 |
| Sep 3, 2024 | 3.9000 | 3.9000 | 3.7600 | 3.8000 | 3.8000 | 232,078 |
| Sep 2, 2024 | 3.9150 | 3.9500 | 3.8500 | 3.8900 | 3.8900 | 176,905 |
| Aug 30, 2024 | 3.9250 | 3.9800 | 3.8900 | 3.8900 | 3.8900 | 384,297 |
| Aug 29, 2024 | 3.9800 | 3.9800 | 3.9150 | 3.9450 | 3.9450 | 295,327 |
| Aug 28, 2024 | 3.9300 | 3.9800 | 3.9150 | 3.9500 | 3.9500 | 656,004 |
| Aug 27, 2024 | 4.3000 | 4.3000 | 3.8550 | 3.9250 | 3.9250 | 832,175 |
| Aug 26, 2024 | 4.3050 | 4.3200 | 4.2950 | 4.3000 | 4.3000 | 23,600 |
| Aug 23, 2024 | 4.2950 | 4.3400 | 4.2650 | 4.2950 | 4.2950 | 152,292 |
| Aug 22, 2024 | 4.3000 | 4.3000 | 4.2700 | 4.2700 | 4.2700 | 52,267 |
| Aug 21, 2024 | 4.2600 | 4.2950 | 4.2350 | 4.2950 | 4.2950 | 32,427 |
| Aug 20, 2024 | 4.2200 | 4.2600 | 4.2200 | 4.2400 | 4.2400 | 15,739 |
| Aug 19, 2024 | 4.2600 | 4.2600 | 4.2200 | 4.2300 | 4.2300 | 11,890 |
| Aug 16, 2024 | 4.2700 | 4.2700 | 4.2150 | 4.2650 | 4.2650 | 26,744 |
| Aug 15, 2024 | 4.2750 | 4.3350 | 4.2250 | 4.2250 | 4.2250 | 118,793 |
| Aug 14, 2024 | 4.0900 | 4.3300 | 4.0900 | 4.2750 | 4.2750 | 182,328 |
| Aug 13, 2024 | 4.0600 | 4.0900 | 4.0500 | 4.0900 | 4.0900 | 31,233 |
| Aug 12, 2024 | 4.0100 | 4.0600 | 4.0000 | 4.0200 | 4.0200 | 58,045 |
| Aug 9, 2024 | 4.0500 | 4.0500 | 4.0300 | 4.0400 | 4.0400 | 10,104 |
| Aug 8, 2024 | 4.0500 | 4.0750 | 4.0500 | 4.0500 | 4.0500 | 15,738 |
| Aug 7, 2024 | 4.0500 | 4.0950 | 3.9800 | 4.0600 | 4.0600 | 142,056 |
| Aug 6, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0850 | 4.0850 | 49,727 |
| Aug 5, 2024 | 4.0400 | 4.0400 | 3.9850 | 3.9900 | 3.9900 | 113,830 |
| Aug 2, 2024 | 4.1300 | 4.1300 | 4.0650 | 4.0700 | 4.0700 | 56,332 |
| Aug 1, 2024 | 4.2500 | 4.2500 | 4.1100 | 4.1450 | 4.1450 | 76,441 |
| Jul 31, 2024 | 4.3200 | 4.3200 | 4.1900 | 4.1900 | 4.1900 | 106,941 |
| Jul 30, 2024 | 4.3250 | 4.3250 | 4.2150 | 4.2150 | 4.2150 | 50,226 |
| Jul 29, 2024 | 4.2300 | 4.3250 | 4.1500 | 4.3100 | 4.3100 | 111,644 |
| Jul 26, 2024 | 4.1850 | 4.2700 | 4.1800 | 4.2400 | 4.2400 | 50,635 |
| Jul 25, 2024 | 4.1400 | 4.2800 | 4.1400 | 4.2550 | 4.2550 | 173,548 |
| Jul 24, 2024 | 4.1200 | 4.1650 | 4.1000 | 4.1550 | 4.1550 | 38,135 |
| Jul 23, 2024 | 4.0800 | 4.1200 | 4.0800 | 4.0900 | 4.0900 | 30,003 |
| Jul 22, 2024 | 4.1000 | 4.1000 | 4.0600 | 4.0800 | 4.0800 | 69,965 |
| Jul 19, 2024 | 4.0600 | 4.0950 | 4.0450 | 4.0650 | 4.0650 | 106,911 |
| Jul 18, 2024 | 4.0900 | 4.0950 | 4.0350 | 4.0600 | 4.0600 | 117,254 |
| Jul 17, 2024 | 4.0700 | 4.1050 | 4.0550 | 4.0750 | 4.0750 | 183,525 |
| Jul 16, 2024 | 4.1000 | 4.1000 | 4.0400 | 4.0600 | 4.0600 | 175,546 |
| Jul 15, 2024 | 4.0550 | 4.0850 | 4.0100 | 4.0100 | 4.0100 | 38,396 |
| Jul 12, 2024 | 4.0000 | 4.0600 | 3.9900 | 4.0050 | 4.0050 | 85,753 |
| Jul 11, 2024 | 4.0200 | 4.0200 | 3.9950 | 4.0000 | 4.0000 | 55,693 |
| Jul 10, 2024 | 4.0300 | 4.0400 | 3.9950 | 4.0200 | 4.0200 | 89,902 |
| Jul 9, 2024 | 4.0650 | 4.0650 | 3.9950 | 4.0150 | 4.0150 | 108,973 |
| Jul 8, 2024 | 4.1250 | 4.1250 | 4.0000 | 4.0050 | 4.0050 | 94,393 |
| Jul 5, 2024 | 4.1350 | 4.1350 | 4.0850 | 4.0950 | 4.0950 | 89,964 |
| Jul 4, 2024 | 4.1050 | 4.1400 | 4.1000 | 4.1100 | 4.1100 | 85,412 |
| Jul 3, 2024 | 3.9750 | 4.1900 | 3.9700 | 4.0800 | 4.0800 | 624,283 |
| Jul 2, 2024 | 3.9750 | 3.9800 | 3.9600 | 3.9800 | 3.9800 | 62,685 |
| Jul 1, 2024 | 4.0550 | 4.0550 | 3.9800 | 3.9800 | 3.9800 | 105,184 |
| Jun 28, 2024 | 4.0550 | 4.0900 | 4.0050 | 4.0200 | 4.0200 | 265,354 |
| Jun 27, 2024 | 4.1800 | 4.1800 | 4.0000 | 4.0850 | 4.0850 | 169,744 |
| Jun 26, 2024 | 4.2500 | 4.2500 | 4.1350 | 4.1400 | 4.1400 | 256,602 |
| Jun 25, 2024 | 4.3550 | 4.3550 | 4.2750 | 4.2800 | 4.2800 | 105,067 |
| Jun 24, 2024 | 4.4300 | 4.4500 | 4.3600 | 4.3600 | 4.3600 | 107,499 |
| Jun 21, 2024 | 4.3650 | 4.4650 | 4.3650 | 4.4650 | 4.4650 | 269,129 |
| Jun 20, 2024 | 4.3650 | 4.4050 | 4.3650 | 4.4000 | 4.4000 | 31,408 |
| Jun 19, 2024 | 4.3750 | 4.3900 | 4.3700 | 4.3800 | 4.3800 | 14,906 |
| Jun 18, 2024 | 4.3900 | 4.4150 | 4.3800 | 4.3850 | 4.3850 | 33,393 |
| Jun 17, 2024 | 4.4400 | 4.4400 | 4.3650 | 4.3950 | 4.3950 | 42,741 |
| Jun 14, 2024 | 4.4000 | 4.4250 | 4.3550 | 4.4050 | 4.4050 | 64,740 |
| Jun 13, 2024 | 4.4400 | 4.4400 | 4.4000 | 4.4000 | 4.4000 | 51,966 |
| Jun 12, 2024 | 4.4400 | 4.4450 | 4.4150 | 4.4150 | 4.4150 | 66,850 |
| Jun 11, 2024 | 4.4950 | 4.4950 | 4.4200 | 4.4200 | 4.4200 | 75,494 |
| Jun 10, 2024 | 4.4100 | 4.4700 | 4.4100 | 4.4700 | 4.4700 | 89,031 |
| Jun 7, 2024 | 4.4350 | 4.4500 | 4.4050 | 4.4250 | 4.4250 | 53,658 |
| Jun 6, 2024 | 4.4300 | 4.4350 | 4.4000 | 4.4300 | 4.4300 | 61,420 |
| Jun 5, 2024 | 4.4200 | 4.4350 | 4.4050 | 4.4350 | 4.4350 | 50,884 |
| Jun 4, 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4050 | 4.4050 | 51,793 |
| Jun 3, 2024 | 4.4400 | 4.4400 | 4.3900 | 4.4150 | 4.4150 | 127,732 |
| May 31, 2024 | 4.4200 | 4.4400 | 4.4200 | 4.4400 | 4.4400 | 84,314 |
| May 30, 2024 | 4.4300 | 4.4450 | 4.4300 | 4.4350 | 4.4350 | 62,370 |
| May 29, 2024 | 4.4300 | 4.4350 | 4.4200 | 4.4350 | 4.4350 | 35,869 |
| May 28, 2024 | 4.4450 | 4.4600 | 4.4300 | 4.4350 | 4.4350 | 83,476 |
| May 27, 2024 | 4.4300 | 4.4400 | 4.4100 | 4.4300 | 4.4300 | 119,001 |
| May 24, 2024 | 4.4250 | 4.4500 | 4.4150 | 4.4150 | 4.4150 | 235,246 |
| May 23, 2024 | 4.3200 | 4.3700 | 4.3200 | 4.3700 | 4.3700 | 69,785 |
| May 22, 2024 | 4.3550 | 4.3700 | 4.3450 | 4.3450 | 4.3450 | 34,341 |
| May 21, 2024 | 4.3750 | 4.3800 | 4.3500 | 4.3700 | 4.3700 | 47,891 |
| May 20, 2024 | 4.3750 | 4.3850 | 4.3600 | 4.3750 | 4.3750 | 59,002 |
| May 17, 2024 | 4.3700 | 4.3850 | 4.3550 | 4.3600 | 4.3600 | 62,417 |
| May 16, 2024 | 4.3900 | 4.4000 | 4.3650 | 4.3650 | 4.3650 | 41,571 |
| May 15, 2024 | 4.3800 | 4.4050 | 4.3600 | 4.3750 | 4.3750 | 67,540 |
| May 14, 2024 | 4.4000 | 4.4200 | 4.3800 | 4.4000 | 4.4000 | 88,677 |
| May 13, 2024 | 4.4200 | 4.4300 | 4.3850 | 4.3850 | 4.3850 | 135,476 |
| May 10, 2024 | 4.4300 | 4.4300 | 4.4050 | 4.4100 | 4.4100 | 98,236 |
| May 9, 2024 | 4.4400 | 4.4450 | 4.4150 | 4.4300 | 4.4300 | 80,628 |
| May 8, 2024 | 4.4250 | 4.4600 | 4.4200 | 4.4250 | 4.4250 | 265,181 |
| May 7, 2024 | 4.3950 | 4.4200 | 4.3800 | 4.3900 | 4.3900 | 79,855 |
| May 6, 2024 | 4.4100 | 4.4250 | 4.3700 | 4.4050 | 4.4050 | 99,546 |
| May 3, 2024 | 4.4250 | 4.4250 | 4.3800 | 4.3850 | 4.3850 | 97,899 |
| May 2, 2024 | 4.4200 | 4.4200 | 4.3900 | 4.4000 | 4.4000 | 73,629 |
| Apr 30, 2024 | 4.4450 | 4.4550 | 4.4100 | 4.4200 | 4.4200 | 129,179 |
| Apr 29, 2024 | 4.4300 | 4.4500 | 4.3900 | 4.4500 | 4.4500 | 160,551 |
| Apr 26, 2024 | 4.4150 | 4.4200 | 4.3800 | 4.4000 | 4.4000 | 86,940 |
| Apr 25, 2024 | 4.4100 | 4.4400 | 4.3800 | 4.3800 | 4.3800 | 130,255 |
| Apr 24, 2024 | 4.4300 | 4.4300 | 4.3800 | 4.4000 | 4.4000 | 168,700 |
| Apr 23, 2024 | 4.4600 | 4.4900 | 4.4000 | 4.4000 | 4.4000 | 263,937 |
| Apr 22, 2024 | 4.4150 | 4.5200 | 4.3950 | 4.4100 | 4.4100 | 202,330 |
| Apr 19, 2024 | 4.4300 | 4.4300 | 4.2700 | 4.4000 | 4.4000 | 239,881 |
| Apr 18, 2024 | 4.4900 | 4.4900 | 4.4000 | 4.4300 | 4.4300 | 155,349 |
| Apr 17, 2024 | 4.4000 | 4.4700 | 4.3550 | 4.4650 | 4.4650 | 464,910 |
| Apr 16, 2024 | 4.1700 | 4.3750 | 4.1500 | 4.3750 | 4.3750 | 478,747 |
| Apr 15, 2024 | 4.2400 | 4.2400 | 4.1400 | 4.1550 | 4.1550 | 264,355 |
| Apr 12, 2024 | 4.2950 | 4.3000 | 4.1750 | 4.2050 | 4.2050 | 171,216 |
| Apr 11, 2024 | 4.2750 | 4.2900 | 4.2450 | 4.2700 | 4.2700 | 199,696 |
| Apr 10, 2024 | 4.3400 | 4.3400 | 4.2450 | 4.2950 | 4.2950 | 291,289 |
| Apr 9, 2024 | 4.4000 | 4.4000 | 4.2900 | 4.3000 | 4.3000 | 224,339 |
| Apr 8, 2024 | 4.4200 | 4.4550 | 4.3850 | 4.3850 | 4.3850 | 408,489 |
| Apr 5, 2024 | 4.4700 | 4.5200 | 4.3850 | 4.4350 | 4.4350 | 331,954 |
| Apr 4, 2024 | 4.4000 | 4.4200 | 4.3800 | 4.3950 | 4.3950 | 29,890 |
| Apr 3, 2024 | 4.4400 | 4.4400 | 4.3600 | 4.3800 | 4.3800 | 59,730 |
| Apr 2, 2024 | 4.4500 | 4.5000 | 4.3900 | 4.4200 | 4.4200 | 124,516 |
| Mar 28, 2024 | 4.4450 | 4.5000 | 4.4450 | 4.4950 | 4.4950 | 207,172 |
| Mar 27, 2024 | 4.4500 | 4.4800 | 4.4000 | 4.4450 | 4.4450 | 92,638 |
| Mar 26, 2024 | 4.5000 | 4.5000 | 4.3800 | 4.4500 | 4.4500 | 136,017 |
| Mar 25, 2024 | 4.3250 | 4.5250 | 4.3200 | 4.4800 | 4.4800 | 515,186 |
| Mar 22, 2024 | 4.2650 | 4.2900 | 4.2300 | 4.2450 | 4.2450 | 120,098 |
| Mar 21, 2024 | 4.2800 | 4.2900 | 4.2200 | 4.2400 | 4.2400 | 110,851 |
| Mar 20, 2024 | 4.3150 | 4.3150 | 4.2500 | 4.2700 | 4.2700 | 61,023 |
| Mar 19, 2024 | 4.2500 | 4.3200 | 4.2300 | 4.3200 | 4.3200 | 150,780 |
| Mar 18, 2024 | 4.2300 | 4.2600 | 4.2250 | 4.2300 | 4.2300 | 79,053 |
| Mar 15, 2024 | 4.2250 | 4.2500 | 4.2200 | 4.2350 | 4.2350 | 62,998 |
| Mar 14, 2024 | 4.2200 | 4.2700 | 4.2100 | 4.2300 | 4.2300 | 202,157 |
| Mar 13, 2024 | 4.2300 | 4.2800 | 4.2200 | 4.2500 | 4.2500 | 162,624 |
| Mar 12, 2024 | 4.2450 | 4.2600 | 4.2000 | 4.2500 | 4.2500 | 201,159 |
| Mar 11, 2024 | 4.2000 | 4.2900 | 4.1900 | 4.2500 | 4.2500 | 370,189 |
| Mar 8, 2024 | 4.5200 | 4.6500 | 4.1800 | 4.2500 | 4.2500 | 1,211,074 |
| Mar 7, 2024 | 4.1900 | 4.4050 | 4.1450 | 4.3900 | 4.3900 | 412,781 |
| Mar 6, 2024 | 4.3750 | 4.5450 | 4.1200 | 4.1700 | 4.1700 | 851,731 |
| Mar 5, 2024 | 4.3000 | 4.3400 | 4.1800 | 4.2000 | 4.2000 | 301,035 |
| Mar 4, 2024 | 4.1350 | 4.2850 | 4.0800 | 4.2700 | 4.2700 | 277,606 |
| Mar 1, 2024 | 4.2300 | 4.2550 | 4.1250 | 4.1300 | 4.1300 | 193,074 |
| Feb 29, 2024 | 4.3550 | 4.3650 | 4.2500 | 4.2500 | 4.2500 | 167,062 |
| Feb 28, 2024 | 4.3200 | 4.3550 | 4.2600 | 4.2800 | 4.2800 | 108,707 |
| Feb 27, 2024 | 4.4250 | 4.4500 | 4.3000 | 4.3200 | 4.3200 | 124,409 |
| Feb 26, 2024 | 4.4500 | 4.5000 | 4.3950 | 4.4150 | 4.4150 | 99,261 |
| Feb 23, 2024 | 4.5400 | 4.5400 | 4.4200 | 4.4450 | 4.4450 | 60,682 |
| Feb 22, 2024 | 4.5400 | 4.5500 | 4.4400 | 4.4950 | 4.4950 | 210,220 |
| Feb 21, 2024 | 4.5600 | 4.5800 | 4.4700 | 4.5500 | 4.5500 | 381,904 |
Related Tickers
CAF.MC Construcciones y Auxiliar de Ferrocarriles, S.A.
36.15
+0.42%
SRAIL.SW Stadler Rail AG
20.90
+0.48%
CY2.MU Canadian National Railway Co
98.62
+0.61%
AOMD.BE Alstom SA
20.13
+0.05%
ALGIR.PA Signaux Girod S.A.
16.70
+0.60%
AOMD.DE Alstom SA
20.90
0.00%
SRAILz.XC
ALO.PA Alstom SA
20.09
-1.13%
3969.HK China Railway Signal & Communication Corporation Limited
3.320
+2.15%
BTS.BK BTS Group Holdings Public Company Limited
6.20
+3.33%