N. Leventeris S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.280	0.280	0.280	0.280	0.280	0
2024-08-09	0.280	0.280	0.280	0.280	0.280	0
2024-08-08	0.280	0.280	0.280	0.280	0.280	0
2024-08-07	0.280	0.280	0.280	0.280	0.280	500
2024-08-06	0.290	0.290	0.290	0.290	0.290	19
2024-08-05	0.280	0.280	0.280	0.280	0.280	89
2024-08-02	0.294	0.294	0.294	0.294	0.294	0
2024-08-01	0.294	0.294	0.294	0.294	0.294	0
2024-07-31	0.294	0.294	0.294	0.294	0.294	0
2024-07-30	0.294	0.294	0.294	0.294	0.294	0
2024-07-29	0.294	0.294	0.294	0.294	0.294	0
2024-07-26	0.294	0.294	0.294	0.294	0.294	0
2024-07-25	0.294	0.294	0.294	0.294	0.294	0
2024-07-24	0.294	0.294	0.294	0.294	0.294	0
2024-07-23	0.294	0.294	0.294	0.294	0.294	0
2024-07-22	0.294	0.294	0.294	0.294	0.294	0
2024-07-19	0.294	0.294	0.294	0.294	0.294	0
2024-07-18	0.290	0.296	0.282	0.294	0.294	19,025
2024-07-17	0.314	0.314	0.314	0.314	0.314	0
2024-07-16	0.314	0.314	0.314	0.314	0.314	0
2024-07-15	0.304	0.314	0.304	0.314	0.314	1,222
2024-07-12	0.318	0.318	0.318	0.318	0.318	0
2024-07-11	0.318	0.318	0.318	0.318	0.318	0
2024-07-10	0.300	0.320	0.300	0.318	0.318	1,064
2024-07-09	0.306	0.306	0.304	0.304	0.304	1,993
2024-07-08	0.290	0.306	0.280	0.306	0.306	4,030
2024-07-05	0.298	0.298	0.298	0.298	0.298	386
2024-07-04	0.212	0.290	0.212	0.290	0.290	1,338
2024-07-03	0.296	0.296	0.296	0.296	0.296	0
2024-07-02	0.296	0.296	0.296	0.296	0.296	0
2024-07-01	0.210	0.296	0.210	0.296	0.296	1,166
2024-06-28	0.296	0.296	0.296	0.296	0.296	61
2024-06-27	0.282	0.296	0.276	0.296	0.296	153
2024-06-26	0.292	0.296	0.280	0.296	0.296	1,140
2024-06-25	0.288	0.300	0.280	0.300	0.300	6,966
2024-06-21	0.300	0.300	0.300	0.300	0.300	20
2024-06-20	0.280	0.280	0.280	0.280	0.280	104
2024-06-19	0.274	0.278	0.200	0.278	0.278	10,000
2024-06-18	0.278	0.278	0.278	0.278	0.278	0
2024-06-17	0.278	0.278	0.278	0.278	0.278	10
2024-06-14	0.276	0.276	0.276	0.276	0.276	0
2024-06-13	0.300	0.300	0.254	0.276	0.276	1,539
2024-06-12	0.308	0.308	0.308	0.308	0.308	0
2024-06-11	0.308	0.308	0.308	0.308	0.308	0
2024-06-10	0.308	0.308	0.308	0.308	0.308	0
2024-06-07	0.308	0.308	0.308	0.308	0.308	0
2024-06-06	0.308	0.308	0.308	0.308	0.308	1,000
2024-06-05	0.310	0.310	0.310	0.310	0.310	0
2024-06-04	0.310	0.310	0.310	0.310	0.310	0
2024-06-03	0.310	0.310	0.310	0.310	0.310	0
2024-05-31	0.310	0.310	0.310	0.310	0.310	0
2024-05-30	0.300	0.310	0.298	0.310	0.310	2,113
2024-05-29	0.330	0.330	0.308	0.310	0.310	771
2024-05-28	0.320	0.328	0.320	0.328	0.328	530
2024-05-27	0.332	0.332	0.330	0.330	0.330	210
2024-05-24	0.342	0.342	0.342	0.342	0.342	0
2024-05-23	0.342	0.342	0.342	0.342	0.342	150
2024-05-22	0.332	0.332	0.332	0.332	0.332	0
2024-05-21	0.332	0.332	0.332	0.332	0.332	0
2024-05-20	0.332	0.332	0.332	0.332	0.332	620

← NewerPage 10 of 21 · 1,240 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.