N. Varveris-Moda Bagno S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.400	2.580	2.400	2.580	2.553	1,508
2024-02-14	2.540	2.540	2.540	2.540	2.514	0
2024-02-13	2.420	2.600	2.400	2.540	2.514	7,070
2024-02-12	2.600	2.640	2.580	2.640	2.613	465
2024-02-09	2.640	2.660	2.500	2.640	2.613	330
2024-02-08	2.540	2.600	2.400	2.600	2.573	1,030
2024-02-07	2.060	2.560	2.060	2.540	2.514	431
2024-02-06	2.780	2.780	2.500	2.500	2.474	760
2024-02-05	2.700	2.700	2.440	2.600	2.573	1,622
2024-02-02	2.660	2.700	2.580	2.660	2.633	5,006
2024-02-01	2.640	2.640	2.620	2.640	2.613	1,000
2024-01-31	2.680	2.680	2.600	2.600	2.573	2,730
2024-01-30	2.060	2.700	2.060	2.680	2.652	2,354
2024-01-29	2.600	2.660	2.580	2.660	2.633	5,712
2024-01-26	2.700	2.700	2.700	2.700	2.672	200
2024-01-25	2.740	2.740	2.740	2.740	2.712	300
2024-01-24	2.620	2.680	2.600	2.680	2.652	3,390
2024-01-23	2.900	2.920	2.560	2.620	2.593	5,908
2024-01-22	2.700	2.820	2.700	2.780	2.751	819
2024-01-19	2.980	2.980	2.400	2.620	2.593	2,065
2024-01-18	2.160	2.400	2.160	2.340	2.316	268
2024-01-17	2.400	2.420	2.400	2.400	2.375	24,780
2024-01-16	2.400	2.420	2.320	2.400	2.375	26,050
2024-01-15	2.440	2.480	2.400	2.420	2.395	32,485
2024-01-12	2.400	2.440	2.400	2.400	2.375	2,200
2024-01-11	2.500	2.500	2.480	2.480	2.454	9,450
2024-01-10	2.440	2.460	2.420	2.440	2.415	5,850
2024-01-09	2.400	2.400	2.260	2.300	2.276	3,140
2024-01-08	2.000	2.220	2.000	2.200	2.177	13,306
2024-01-05	1.940	2.000	1.930	1.970	1.950	17,771
2024-01-04	1.930	1.940	1.900	1.940	1.920	6,000
2024-01-03	1.950	1.960	1.950	1.950	1.930	7,000
2024-01-02	1.950	1.950	1.950	1.950	1.930	1,000
2023-12-29	1.900	1.940	1.870	1.910	1.890	4,985
2023-12-28	1.840	1.940	1.770	1.770	1.752	8,030
2023-12-27	1.950	1.980	1.950	1.970	1.950	215
2023-12-22	1.890	1.940	1.850	1.940	1.920	19,350
2023-12-21	1.940	1.940	1.900	1.940	1.920	15,359
2023-12-20	1.900	1.940	1.900	1.920	1.900	9,250
2023-12-19	1.940	1.940	1.940	1.940	1.920	0
2023-12-18	1.800	1.950	1.800	1.940	1.920	749
2023-12-15	1.930	1.930	1.920	1.920	1.900	540
2023-12-14	1.800	1.880	1.800	1.880	1.861	2,818
2023-12-13	1.770	1.870	1.720	1.860	1.841	11,035
2023-12-12	1.830	1.970	1.830	1.840	1.821	1,920
2023-12-11	1.880	1.940	1.880	1.900	1.880	4,565
2023-12-08	1.850	1.940	1.850	1.890	1.871	1,330
2023-12-07	1.900	1.940	1.900	1.920	1.900	760
2023-12-06	1.820	1.850	1.720	1.840	1.821	10,500
2023-12-05	1.830	1.830	1.820	1.820	1.801	2,266
2023-12-04	1.700	1.800	1.700	1.770	1.752	3,395
2023-12-01	1.650	1.700	1.640	1.690	1.673	6,889
2023-11-30	1.620	1.630	1.580	1.630	1.613	9,730
2023-11-29	1.620	1.650	1.550	1.580	1.564	2,511
2023-11-28	1.600	1.630	1.510	1.620	1.603	16,425
2023-11-27	1.550	1.600	1.550	1.600	1.584	680
2023-11-24	1.530	1.570	1.430	1.570	1.554	9,467
2023-11-23	1.500	1.520	1.500	1.510	1.494	2,000
2023-11-22	1.560	1.620	1.450	1.510	1.494	4,522
2023-11-21	1.590	1.630	1.500	1.560	1.544	6,965

← NewerPage 12 of 21 · 1,245 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.