NZI Technical Protection, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 1,000 |
| 2024-11-27 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-11-26 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-11-25 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-11-22 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-11-21 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-11-20 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-11-19 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 1,000 |
| 2024-11-18 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 8,000 |
| 2024-11-15 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 9,000 |
| 2024-11-14 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 2,500 |
| 2024-11-13 | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 0 |
| 2024-11-12 | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 0 |
| 2024-11-11 | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 0 |
| 2024-11-08 | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 2,500 |
| 2024-11-07 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-11-06 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 6,000 |
| 2024-11-05 | 0.955 | 0.955 | 0.920 | 0.920 | 0.920 | 4,550 |
| 2024-11-04 | 0.870 | 0.910 | 0.870 | 0.910 | 0.910 | 600 |
| 2024-11-01 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-10-31 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 8,690 |
| 2024-10-30 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-10-29 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-10-28 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-10-25 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-10-24 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 6,325 |
| 2024-10-23 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 300 |
| 2024-10-22 | 0.855 | 0.855 | 0.830 | 0.830 | 0.830 | 11,925 |
| 2024-10-21 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2024-10-18 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2024-10-17 | 0.860 | 0.895 | 0.860 | 0.895 | 0.895 | 6,200 |
| 2024-10-16 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 900 |
| 2024-10-15 | 0.805 | 0.830 | 0.805 | 0.830 | 0.830 | 2,800 |
| 2024-10-14 | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | 400 |
| 2024-10-11 | 0.785 | 0.785 | 0.755 | 0.755 | 0.755 | 7,098 |
| 2024-10-10 | 0.840 | 0.840 | 0.800 | 0.800 | 0.800 | 7,250 |
| 2024-10-09 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 5,975 |
| 2024-10-08 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 2,000 |
| 2024-10-07 | 0.885 | 0.885 | 0.855 | 0.855 | 0.855 | 8,900 |
| 2024-10-04 | 0.855 | 0.880 | 0.855 | 0.880 | 0.880 | 8,200 |
| 2024-10-03 | 0.870 | 0.890 | 0.870 | 0.890 | 0.890 | 6,050 |
| 2024-10-02 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1,000 |
| 2024-10-01 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-09-30 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-09-27 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 6,250 |
| 2024-09-26 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 350 |
| 2024-09-25 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-09-24 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 10,600 |
| 2024-09-23 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-09-20 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-09-19 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-09-18 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-09-17 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 4,000 |
| 2024-09-16 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-11 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-10 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-09 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 500 |
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.