N. Varveris-Moda Bagno S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.450	1.590	1.450	1.550	1.534	12,775
2023-11-17	1.470	1.500	1.450	1.450	1.435	100,175
2023-11-16	1.490	1.490	1.410	1.440	1.425	10,030
2023-11-15	1.360	1.460	1.360	1.450	1.435	11,002
2023-11-14	1.420	1.440	1.330	1.420	1.405	8,875
2023-11-13	1.370	1.430	1.370	1.420	1.405	20,435
2023-11-10	1.320	1.410	1.320	1.370	1.356	21,444
2023-11-09	1.270	1.330	1.270	1.320	1.306	26,667
2023-11-08	1.100	1.270	1.100	1.270	1.257	27,596
2023-11-07	1.190	1.240	1.190	1.200	1.188	3,995
2023-11-06	1.250	1.290	1.180	1.190	1.178	7,370
2023-11-03	1.200	1.250	1.160	1.250	1.237	31,436
2023-11-02	1.190	1.200	1.120	1.190	1.178	18,336
2023-11-01	1.140	1.160	1.140	1.150	1.138	1,750
2023-10-31	1.180	1.180	1.060	1.110	1.099	7,925
2023-10-30	1.110	1.120	1.060	1.110	1.099	3,805
2023-10-27	1.050	1.090	1.050	1.080	1.069	4,250
2023-10-26	1.040	1.120	1.040	1.090	1.079	12,940
2023-10-25	1.100	1.100	1.060	1.100	1.089	13,415
2023-10-24	1.100	1.160	1.060	1.060	1.049	19,145
2023-10-23	0.980	1.040	0.960	1.040	1.029	4,523
2023-10-20	1.050	1.050	1.000	1.030	1.019	17,225
2023-10-19	1.150	1.180	1.080	1.080	1.069	16,200
2023-10-18	1.070	1.120	1.030	1.110	1.099	35,550
2023-10-17	0.975	1.050	0.975	1.040	1.029	39,727
2023-10-16	0.900	0.975	0.900	0.975	0.965	38,720
2023-10-13	0.895	0.930	0.850	0.905	0.896	14,402
2023-10-12	0.820	0.880	0.820	0.880	0.871	11,136
2023-10-11	0.820	0.830	0.800	0.830	0.821	3,644
2023-10-10	0.810	0.820	0.810	0.820	0.812	18,357
2023-10-09	0.790	0.810	0.765	0.810	0.802	5,000
2023-10-06	0.830	0.845	0.830	0.840	0.831	8,500
2023-10-05	0.835	0.840	0.835	0.840	0.831	180
2023-10-04	0.880	0.880	0.880	0.880	0.871	0
2023-10-03	0.850	0.880	0.850	0.880	0.871	2,130
2023-10-02	0.900	0.900	0.900	0.900	0.891	981
2023-09-29	0.895	0.930	0.890	0.895	0.886	22,180
2023-09-28	0.800	0.880	0.800	0.860	0.851	46,478
2023-09-27	0.830	0.840	0.810	0.810	0.802	2,501
2023-09-26	0.890	0.890	0.840	0.870	0.861	8,610
2023-09-25	0.855	0.885	0.855	0.880	0.871	37,645
2023-09-22	0.800	0.800	0.800	0.800	0.792	0
2023-09-21	0.795	0.800	0.785	0.800	0.792	3,491
2023-09-20	0.775	0.860	0.775	0.860	0.851	25,031
2023-09-19	0.825	0.875	0.805	0.830	0.821	3,995
2023-09-18	0.820	0.865	0.810	0.865	0.856	35,551
2023-09-15	0.800	0.820	0.770	0.820	0.812	27,324
2023-09-14	0.730	0.800	0.730	0.800	0.792	25,157
2023-09-13	0.770	0.770	0.715	0.770	0.762	710
2023-09-12	0.765	0.770	0.765	0.770	0.762	205
2023-09-11	0.765	0.765	0.750	0.750	0.742	2,080
2023-09-08	0.795	0.795	0.760	0.765	0.757	8,846
2023-09-07	0.795	0.800	0.730	0.795	0.787	28,390
2023-09-06	0.780	0.780	0.780	0.780	0.772	50
2023-09-05	0.735	0.800	0.735	0.800	0.792	25,411
2023-09-04	0.825	0.825	0.770	0.770	0.762	1,030
2023-09-01	0.760	0.780	0.735	0.760	0.752	14,570
2023-08-31	0.780	0.780	0.780	0.780	0.772	0
2023-08-30	0.805	0.805	0.780	0.780	0.772	1,400
2023-08-29	0.810	0.830	0.775	0.785	0.777	4,926

← NewerPage 13 of 21 · 1,242 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.