N. Varveris-Moda Bagno S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 3.400 | 3.510 | 3.350 | 3.400 | 3.365 | 290 |
| 2024-05-20 | 3.010 | 3.290 | 3.000 | 3.290 | 3.256 | 4,125 |
| 2024-05-17 | 3.010 | 3.190 | 3.010 | 3.140 | 3.108 | 655 |
| 2024-05-16 | 3.190 | 3.190 | 3.190 | 3.190 | 3.157 | 0 |
| 2024-05-15 | 3.190 | 3.190 | 3.190 | 3.190 | 3.157 | 50 |
| 2024-05-14 | 3.080 | 3.330 | 3.080 | 3.190 | 3.157 | 558 |
| 2024-05-13 | 3.080 | 3.380 | 3.080 | 3.150 | 3.118 | 2,091 |
| 2024-05-10 | 3.400 | 3.480 | 3.400 | 3.420 | 3.385 | 283 |
| 2024-05-09 | 3.340 | 3.340 | 3.340 | 3.340 | 3.306 | 0 |
| 2024-05-08 | 3.340 | 3.340 | 3.340 | 3.340 | 3.306 | 0 |
| 2024-05-02 | 3.190 | 3.380 | 3.100 | 3.340 | 3.306 | 4,770 |
| 2024-04-30 | 3.400 | 3.400 | 3.240 | 3.240 | 3.207 | 62 |
| 2024-04-29 | 3.240 | 3.300 | 3.200 | 3.230 | 3.197 | 910 |
| 2024-04-26 | 2.880 | 3.070 | 2.880 | 3.070 | 3.038 | 2,438 |
| 2024-04-25 | 3.000 | 3.080 | 3.000 | 3.060 | 3.029 | 140 |
| 2024-04-24 | 3.000 | 3.100 | 3.000 | 3.020 | 2.989 | 111 |
| 2024-04-23 | 3.090 | 3.090 | 3.020 | 3.020 | 2.989 | 890 |
| 2024-04-22 | 2.760 | 3.100 | 2.760 | 3.020 | 2.989 | 130 |
| 2024-04-19 | 2.800 | 3.090 | 2.800 | 3.050 | 3.019 | 200 |
| 2024-04-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.068 | 0 |
| 2024-04-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.068 | 0 |
| 2024-04-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.068 | 0 |
| 2024-04-15 | 2.800 | 3.100 | 2.800 | 3.100 | 3.068 | 1,107 |
| 2024-04-12 | 2.900 | 3.180 | 2.900 | 3.100 | 3.068 | 335 |
| 2024-04-11 | 3.170 | 3.170 | 3.170 | 3.170 | 3.137 | 0 |
| 2024-04-10 | 3.400 | 3.400 | 3.030 | 3.170 | 3.137 | 971 |
| 2024-04-09 | 3.040 | 3.220 | 3.040 | 3.180 | 3.147 | 155 |
| 2024-04-08 | 3.130 | 3.190 | 2.910 | 3.190 | 3.157 | 4,900 |
| 2024-04-05 | 3.130 | 3.130 | 3.130 | 3.130 | 3.098 | 0 |
| 2024-04-04 | 3.130 | 3.130 | 3.130 | 3.130 | 3.098 | 0 |
| 2024-04-03 | 2.900 | 3.290 | 2.900 | 3.130 | 3.098 | 781 |
| 2024-04-02 | 3.320 | 3.320 | 3.200 | 3.290 | 3.256 | 640 |
| 2024-03-28 | 3.080 | 3.420 | 3.080 | 3.320 | 3.286 | 180 |
| 2024-03-27 | 3.440 | 3.440 | 3.340 | 3.360 | 3.325 | 640 |
| 2024-03-26 | 3.060 | 3.400 | 3.060 | 3.360 | 3.325 | 330 |
| 2024-03-22 | 3.300 | 3.340 | 3.200 | 3.340 | 3.306 | 730 |
| 2024-03-21 | 3.000 | 3.300 | 3.000 | 3.280 | 3.246 | 1,467 |
| 2024-03-20 | 2.780 | 3.000 | 2.780 | 3.000 | 2.969 | 6,532 |
| 2024-03-19 | 2.880 | 2.880 | 2.800 | 2.840 | 2.811 | 1,395 |
| 2024-03-15 | 2.400 | 2.860 | 2.400 | 2.800 | 2.771 | 16,130 |
| 2024-03-14 | 2.620 | 2.620 | 2.620 | 2.620 | 2.593 | 0 |
| 2024-03-13 | 2.620 | 2.620 | 2.620 | 2.620 | 2.593 | 0 |
| 2024-03-12 | 2.500 | 2.620 | 2.500 | 2.620 | 2.593 | 715 |
| 2024-03-11 | 2.480 | 2.660 | 2.480 | 2.560 | 2.534 | 4,869 |
| 2024-03-08 | 2.600 | 2.600 | 2.600 | 2.600 | 2.573 | 0 |
| 2024-03-07 | 2.440 | 2.600 | 2.440 | 2.600 | 2.573 | 2,010 |
| 2024-03-06 | 2.600 | 2.600 | 2.520 | 2.600 | 2.573 | 3,730 |
| 2024-03-05 | 2.740 | 2.800 | 2.740 | 2.740 | 2.712 | 985 |
| 2024-03-04 | 2.700 | 2.700 | 2.660 | 2.660 | 2.633 | 1,531 |
| 2024-03-01 | 2.600 | 2.700 | 2.600 | 2.600 | 2.573 | 4,700 |
| 2024-02-29 | 2.540 | 2.600 | 2.500 | 2.600 | 2.573 | 10,632 |
| 2024-02-28 | 2.580 | 2.640 | 2.400 | 2.580 | 2.553 | 9,585 |
| 2024-02-27 | 2.440 | 2.580 | 2.440 | 2.580 | 2.553 | 3,980 |
| 2024-02-26 | 2.460 | 2.640 | 2.460 | 2.580 | 2.553 | 5,235 |
| 2024-02-23 | 2.520 | 2.600 | 2.520 | 2.600 | 2.573 | 1,500 |
| 2024-02-22 | 2.480 | 2.580 | 2.480 | 2.500 | 2.474 | 3,828 |
| 2024-02-21 | 2.600 | 2.600 | 2.580 | 2.580 | 2.553 | 1,000 |
| 2024-02-20 | 2.560 | 2.600 | 2.560 | 2.600 | 2.573 | 3,565 |
| 2024-02-19 | 2.480 | 2.520 | 2.440 | 2.500 | 2.474 | 1,045 |
| 2024-02-16 | 2.460 | 2.600 | 2.400 | 2.580 | 2.553 | 13,248 |
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.