NZI Technical Protection, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 1,138 |
| 2024-09-04 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-03 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-02 | 0.870 | 0.900 | 0.870 | 0.900 | 0.900 | 1,549 |
| 2024-08-30 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-08-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,111 |
| 2024-08-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 800 |
| 2024-08-27 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-08-26 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-08-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-08-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-08-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-08-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-08-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 500 |
| 2024-08-16 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2024-08-15 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2024-08-14 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2024-08-13 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2024-08-12 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 11 |
| 2024-08-09 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 2,250 |
| 2024-08-08 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-08-07 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 15 |
| 2024-08-06 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 100 |
| 2024-08-05 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-08-02 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-08-01 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-07-31 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-07-30 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 501 |
| 2024-07-29 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-07-26 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 33 |
| 2024-07-25 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-07-24 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 300 |
| 2024-07-23 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 449 |
| 2024-07-22 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 4,669 |
| 2024-07-19 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-07-18 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-07-17 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-07-16 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 600 |
| 2024-07-15 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-07-12 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-07-11 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-07-10 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 1,200 |
| 2024-07-09 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-07-08 | 0.880 | 0.880 | 0.840 | 0.840 | 0.840 | 105 |
| 2024-07-05 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 17,050 |
| 2024-07-04 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 650 |
| 2024-07-03 | 0.870 | 0.870 | 0.850 | 0.850 | 0.850 | 17,011 |
| 2024-07-02 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 600 |
| 2024-07-01 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 7,100 |
| 2024-06-28 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 15,794 |
| 2024-06-27 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 4,136 |
| 2024-06-26 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 5,650 |
| 2024-06-25 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 5,650 |
| 2024-06-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-06-21 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 8,270 |
| 2024-06-20 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 5,697 |
← NewerPage 10 of 10 · 596 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.