N. Varveris-Moda Bagno S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.780	0.815	0.780	0.800	0.792	17,862
2023-08-25	0.690	0.820	0.690	0.770	0.762	73,712
2023-08-24	0.730	0.730	0.730	0.730	0.723	0
2023-08-23	0.655	0.735	0.655	0.730	0.723	1,768
2023-08-22	0.695	0.725	0.695	0.715	0.708	535
2023-08-21	0.725	0.725	0.725	0.725	0.718	0
2023-08-18	0.730	0.735	0.700	0.725	0.718	2,062
2023-08-17	0.700	0.730	0.700	0.730	0.723	785
2023-08-16	0.715	0.730	0.715	0.725	0.718	687
2023-08-14	0.735	0.740	0.695	0.710	0.703	1,977
2023-08-11	0.720	0.740	0.700	0.725	0.718	2,740
2023-08-10	0.735	0.745	0.720	0.720	0.713	3,908
2023-08-09	0.740	0.740	0.720	0.730	0.723	9,364
2023-08-08	0.730	0.740	0.710	0.730	0.723	5,106
2023-08-07	0.730	0.735	0.710	0.730	0.723	2,728
2023-08-04	0.715	0.745	0.710	0.735	0.727	3,302
2023-08-03	0.710	0.735	0.710	0.730	0.723	2,417
2023-08-02	0.690	0.735	0.690	0.735	0.727	943
2023-08-01	0.715	0.730	0.715	0.730	0.723	505
2023-07-31	0.750	0.760	0.715	0.735	0.727	1,813
2023-07-28	0.725	0.755	0.710	0.730	0.723	2,327
2023-07-27	0.750	0.755	0.735	0.750	0.742	371
2023-07-26	0.760	0.760	0.740	0.740	0.732	11,495
2023-07-25	0.750	0.755	0.725	0.750	0.742	4,599
2023-07-24	0.700	0.750	0.700	0.740	0.732	7,453
2023-07-21	0.735	0.750	0.710	0.735	0.727	8,952
2023-07-20	0.730	0.740	0.715	0.730	0.723	11,904
2023-07-19	0.705	0.740	0.700	0.740	0.732	13,021
2023-07-18	0.660	0.735	0.660	0.720	0.713	8,177
2023-07-17	0.735	0.740	0.700	0.710	0.703	3,273
2023-07-14	0.745	0.750	0.700	0.705	0.698	2,371
2023-07-13	0.700	0.730	0.700	0.720	0.713	866
2023-07-12	0.705	0.715	0.700	0.715	0.708	5,500
2023-07-11	0.735	0.740	0.665	0.690	0.683	7,445
2023-07-10	0.745	0.745	0.700	0.700	0.693	3,150
2023-07-07	0.685	0.735	0.685	0.700	0.693	5,631
2023-07-06	0.655	0.700	0.655	0.695	0.688	6,590
2023-07-05	0.720	0.735	0.690	0.690	0.683	950
2023-07-04	0.720	0.740	0.720	0.730	0.723	602
2023-07-03	0.735	0.740	0.700	0.725	0.718	680
2023-06-30	0.720	0.745	0.720	0.720	0.713	1,750
2023-06-29	0.690	0.720	0.680	0.720	0.713	10,727
2023-06-28	0.715	0.720	0.715	0.715	0.708	925
2023-06-27	0.690	0.715	0.690	0.700	0.693	2,000
2023-06-26	0.650	0.680	0.650	0.680	0.673	2,045
2023-06-23	0.640	0.685	0.640	0.680	0.673	3,417
2023-06-22	0.685	0.720	0.680	0.695	0.688	7,621
2023-06-21	0.660	0.690	0.660	0.685	0.678	6,806
2023-06-20	0.670	0.690	0.670	0.680	0.673	3,826
2023-06-19	0.695	0.695	0.685	0.685	0.678	12,350
2023-06-16	0.750	0.750	0.715	0.715	0.708	9,909
2023-06-15	0.730	0.740	0.730	0.735	0.727	6,555
2023-06-14	0.725	0.750	0.720	0.725	0.718	11,904
2023-06-13	0.705	0.720	0.700	0.720	0.713	10,438
2023-06-12	0.695	0.710	0.685	0.705	0.698	8,614
2023-06-09	0.670	0.685	0.660	0.680	0.673	13,964
2023-06-08	0.670	0.670	0.665	0.670	0.663	586
2023-06-07	0.670	0.670	0.650	0.670	0.663	3,740
2023-06-06	0.700	0.705	0.675	0.685	0.678	701
2023-06-02	0.685	0.705	0.675	0.690	0.683	6,598

← NewerPage 14 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.