N. Varveris-Moda Bagno S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 3.470 | 3.600 | 3.310 | 3.600 | 3.563 | 4,100 |
| 2024-08-13 | 3.450 | 3.450 | 3.130 | 3.450 | 3.414 | 210 |
| 2024-08-12 | 3.480 | 3.480 | 3.300 | 3.450 | 3.414 | 1,550 |
| 2024-08-09 | 3.470 | 3.490 | 3.450 | 3.470 | 3.434 | 335 |
| 2024-08-08 | 3.450 | 3.470 | 3.450 | 3.450 | 3.414 | 100 |
| 2024-08-07 | 3.460 | 3.480 | 3.400 | 3.450 | 3.414 | 370 |
| 2024-08-06 | 3.590 | 3.590 | 3.310 | 3.360 | 3.325 | 213 |
| 2024-08-05 | 3.350 | 3.370 | 3.200 | 3.360 | 3.325 | 195 |
| 2024-08-02 | 3.330 | 3.630 | 3.330 | 3.360 | 3.325 | 1,730 |
| 2024-08-01 | 3.360 | 3.700 | 3.360 | 3.700 | 3.662 | 1,588 |
| 2024-07-31 | 3.700 | 3.700 | 3.680 | 3.680 | 3.642 | 125 |
| 2024-07-30 | 3.700 | 3.700 | 3.670 | 3.680 | 3.642 | 280 |
| 2024-07-29 | 3.500 | 3.600 | 3.500 | 3.520 | 3.484 | 670 |
| 2024-07-26 | 3.690 | 3.690 | 3.690 | 3.690 | 3.652 | 30 |
| 2024-07-25 | 3.360 | 3.700 | 3.360 | 3.690 | 3.652 | 726 |
| 2024-07-24 | 3.720 | 3.720 | 3.580 | 3.700 | 3.662 | 920 |
| 2024-07-23 | 3.410 | 3.700 | 3.400 | 3.700 | 3.662 | 1,398 |
| 2024-07-22 | 3.210 | 3.780 | 3.210 | 3.700 | 3.662 | 661 |
| 2024-07-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.464 | 0 |
| 2024-07-18 | 3.400 | 3.500 | 3.400 | 3.500 | 3.464 | 1,660 |
| 2024-07-17 | 3.170 | 3.500 | 3.170 | 3.480 | 3.444 | 1,430 |
| 2024-07-16 | 3.180 | 3.400 | 3.070 | 3.400 | 3.365 | 6,200 |
| 2024-07-15 | 2.970 | 3.400 | 2.970 | 3.300 | 3.266 | 950 |
| 2024-07-12 | 3.270 | 3.300 | 3.270 | 3.300 | 3.266 | 1,530 |
| 2024-07-11 | 3.200 | 3.200 | 3.080 | 3.160 | 3.127 | 1,077 |
| 2024-07-10 | 3.600 | 3.600 | 3.070 | 3.280 | 3.246 | 4,751 |
| 2024-07-09 | 3.080 | 3.390 | 3.080 | 3.370 | 3.335 | 2,720 |
| 2024-07-08 | 3.700 | 3.700 | 3.120 | 3.400 | 3.365 | 100 |
| 2024-07-05 | 3.400 | 3.400 | 3.210 | 3.400 | 3.365 | 1,675 |
| 2024-07-04 | 3.390 | 3.420 | 3.060 | 3.400 | 3.365 | 385 |
| 2024-07-03 | 3.050 | 3.280 | 3.050 | 3.260 | 3.226 | 463 |
| 2024-07-02 | 3.400 | 3.400 | 3.100 | 3.100 | 3.068 | 3,152 |
| 2024-07-01 | 3.410 | 3.410 | 3.060 | 3.060 | 3.029 | 550 |
| 2024-06-28 | 3.340 | 3.350 | 3.300 | 3.300 | 3.266 | 170 |
| 2024-06-27 | 3.200 | 3.300 | 3.200 | 3.280 | 3.246 | 460 |
| 2024-06-26 | 3.390 | 3.390 | 3.390 | 3.390 | 3.355 | 0 |
| 2024-06-25 | 3.380 | 3.400 | 3.380 | 3.390 | 3.355 | 300 |
| 2024-06-21 | 3.290 | 3.390 | 3.220 | 3.330 | 3.296 | 2,065 |
| 2024-06-20 | 3.330 | 3.490 | 3.300 | 3.350 | 3.316 | 2,533 |
| 2024-06-19 | 3.890 | 3.890 | 3.400 | 3.690 | 3.652 | 100 |
| 2024-06-18 | 3.600 | 3.600 | 3.330 | 3.500 | 3.464 | 230 |
| 2024-06-17 | 3.430 | 3.450 | 3.430 | 3.450 | 3.414 | 170 |
| 2024-06-14 | 3.430 | 3.500 | 3.430 | 3.480 | 3.444 | 150 |
| 2024-06-13 | 3.210 | 3.400 | 3.190 | 3.390 | 3.355 | 915 |
| 2024-06-12 | 3.490 | 3.490 | 3.490 | 3.490 | 3.454 | 15 |
| 2024-06-11 | 3.730 | 3.730 | 3.400 | 3.550 | 3.513 | 638 |
| 2024-06-10 | 3.580 | 3.580 | 3.580 | 3.580 | 3.543 | 100 |
| 2024-06-07 | 3.350 | 3.600 | 3.350 | 3.600 | 3.563 | 2,130 |
| 2024-06-06 | 3.390 | 3.660 | 3.060 | 3.660 | 3.622 | 4,202 |
| 2024-06-05 | 3.280 | 3.500 | 3.260 | 3.340 | 3.306 | 190 |
| 2024-06-04 | 3.680 | 3.680 | 3.600 | 3.600 | 3.563 | 30 |
| 2024-06-03 | 3.570 | 3.580 | 3.570 | 3.580 | 3.543 | 130 |
| 2024-05-31 | 3.550 | 3.670 | 3.370 | 3.450 | 3.414 | 370 |
| 2024-05-30 | 3.340 | 3.700 | 3.340 | 3.550 | 3.513 | 336 |
| 2024-05-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.662 | 30 |
| 2024-05-28 | 3.630 | 3.630 | 3.380 | 3.580 | 3.543 | 270 |
| 2024-05-27 | 3.500 | 3.590 | 3.500 | 3.550 | 3.513 | 65 |
| 2024-05-24 | 3.550 | 3.590 | 3.200 | 3.590 | 3.553 | 1,801 |
| 2024-05-23 | 3.550 | 3.550 | 3.540 | 3.540 | 3.504 | 307 |
| 2024-05-22 | 3.110 | 3.470 | 3.110 | 3.450 | 3.414 | 695 |
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.