NZI Technical Protection, S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.150	1.150	1.150	1.150	1.150	0
2025-05-22	1.150	1.150	1.150	1.150	1.150	1,000
2025-05-21	1.160	1.160	1.160	1.160	1.160	18,500
2025-05-20	1.100	1.110	1.100	1.110	1.110	10
2025-05-19	1.110	1.110	1.110	1.110	1.110	1,839
2025-05-16	1.010	1.060	1.010	1.060	1.060	15,599
2025-05-15	0.980	0.980	0.970	0.970	0.970	7,000
2025-05-14	0.980	0.980	0.970	0.970	0.970	14,000
2025-05-13	0.980	0.980	0.980	0.980	0.980	19,802
2025-05-12	0.970	0.970	0.970	0.970	0.970	0
2025-05-09	0.970	0.970	0.970	0.970	0.970	0
2025-05-08	0.930	0.970	0.930	0.970	0.970	2,614
2025-05-07	0.925	0.925	0.925	0.925	0.925	0
2025-05-06	0.925	0.925	0.925	0.925	0.925	1,250
2025-05-05	0.910	0.910	0.910	0.910	0.910	0
2025-05-02	0.910	0.910	0.910	0.910	0.910	0
2025-04-30	0.910	0.910	0.910	0.910	0.910	2,500
2025-04-29	0.910	0.910	0.910	0.910	0.910	23,000
2025-04-28	0.910	0.910	0.910	0.910	0.910	0
2025-04-25	0.910	0.910	0.910	0.910	0.910	0
2025-04-24	0.910	0.910	0.910	0.910	0.910	0
2025-04-23	0.910	0.910	0.910	0.910	0.910	0
2025-04-22	0.910	0.910	0.910	0.910	0.910	0
2025-04-17	0.910	0.910	0.910	0.910	0.910	601
2025-04-16	0.870	0.870	0.870	0.870	0.870	348
2025-04-15	0.850	0.850	0.850	0.850	0.850	250
2025-04-14	0.850	0.850	0.850	0.850	0.850	500
2025-04-11	0.825	0.825	0.825	0.825	0.825	700
2025-04-10	0.790	0.790	0.790	0.790	0.790	0
2025-04-09	0.790	0.790	0.790	0.790	0.790	0
2025-04-08	0.790	0.790	0.790	0.790	0.790	0
2025-04-07	0.790	0.790	0.790	0.790	0.790	6,150
2025-04-04	0.800	0.800	0.800	0.800	0.800	0
2025-04-03	0.815	0.815	0.800	0.800	0.800	2,000
2025-04-02	0.815	0.815	0.815	0.815	0.815	0
2025-04-01	0.815	0.815	0.815	0.815	0.815	0
2025-03-31	0.815	0.815	0.815	0.815	0.815	0
2025-03-28	0.815	0.815	0.815	0.815	0.815	0
2025-03-27	0.815	0.815	0.815	0.815	0.815	602
2025-03-26	0.830	0.830	0.830	0.830	0.830	0
2025-03-25	0.830	0.830	0.830	0.830	0.830	0
2025-03-24	0.830	0.830	0.830	0.830	0.830	0
2025-03-21	0.830	0.830	0.830	0.830	0.830	3,000
2025-03-20	0.825	0.825	0.825	0.825	0.825	1,150
2025-03-19	0.855	0.855	0.855	0.855	0.855	0
2025-03-18	0.855	0.855	0.855	0.855	0.855	0
2025-03-17	0.855	0.855	0.855	0.855	0.855	0
2025-03-14	0.855	0.855	0.855	0.855	0.855	0
2025-03-13	0.855	0.855	0.855	0.855	0.855	0
2025-03-12	0.855	0.855	0.855	0.855	0.855	0
2025-03-11	0.855	0.855	0.855	0.855	0.855	0
2025-03-10	0.855	0.855	0.855	0.855	0.855	0
2025-03-07	0.855	0.855	0.855	0.855	0.855	0
2025-03-06	0.855	0.855	0.855	0.855	0.855	0
2025-03-05	0.855	0.855	0.855	0.855	0.855	0
2025-03-04	0.855	0.855	0.855	0.855	0.855	0
2025-03-03	0.855	0.855	0.855	0.855	0.855	0
2025-02-28	0.855	0.855	0.855	0.855	0.855	0
2025-02-27	0.855	0.855	0.855	0.855	0.855	0
2025-02-26	0.855	0.855	0.855	0.855	0.855	0

← NewerPage 7 of 10 · 596 trading daysOlder →

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.