N. Varveris-Moda Bagno S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.552	0.658	0.552	0.658	0.651	1,805
2022-06-16	0.654	0.668	0.654	0.664	0.657	165
2022-06-15	0.630	0.710	0.552	0.654	0.647	744
2022-06-14	0.650	0.650	0.650	0.650	0.643	0
2022-06-10	0.650	0.650	0.650	0.650	0.643	305
2022-06-09	0.634	0.686	0.622	0.660	0.653	9,280
2022-06-08	0.700	0.716	0.654	0.674	0.667	2,190
2022-06-07	0.652	0.684	0.636	0.684	0.677	8,686
2022-06-06	0.706	0.706	0.706	0.706	0.699	0
2022-06-03	0.706	0.706	0.706	0.706	0.699	225
2022-06-02	0.694	0.694	0.694	0.694	0.687	0
2022-06-01	0.750	0.750	0.690	0.694	0.687	531
2022-05-31	0.690	0.690	0.690	0.690	0.683	0
2022-05-30	0.690	0.690	0.690	0.690	0.683	0
2022-05-27	0.700	0.710	0.648	0.690	0.683	2,927
2022-05-26	0.700	0.700	0.700	0.700	0.693	195
2022-05-25	0.660	0.680	0.660	0.680	0.673	508
2022-05-24	0.620	0.696	0.620	0.680	0.673	1,443
2022-05-23	0.696	0.700	0.696	0.698	0.691	525
2022-05-20	0.688	0.688	0.688	0.688	0.681	125
2022-05-19	0.634	0.678	0.630	0.678	0.671	3,559
2022-05-18	0.738	0.738	0.642	0.696	0.689	1,663
2022-05-17	0.688	0.690	0.642	0.674	0.667	790
2022-05-16	0.678	0.696	0.620	0.640	0.633	1,340
2022-05-13	0.630	0.638	0.620	0.638	0.631	6,165
2022-05-12	0.618	0.638	0.614	0.614	0.608	6,049
2022-05-11	0.682	0.684	0.624	0.678	0.671	6,856
2022-05-10	0.698	0.700	0.620	0.680	0.673	2,433
2022-05-09	0.698	0.700	0.650	0.692	0.685	231
2022-05-06	0.680	0.680	0.660	0.670	0.663	5,823
2022-05-05	0.748	0.748	0.748	0.748	0.740	5
2022-05-04	0.718	0.720	0.650	0.698	0.691	2,272
2022-05-03	0.736	0.742	0.656	0.672	0.665	13,936
2022-04-29	0.746	0.750	0.690	0.700	0.693	4,823
2022-04-28	0.720	0.720	0.720	0.720	0.713	300
2022-04-27	0.640	0.728	0.640	0.718	0.711	2,105
2022-04-26	0.740	0.780	0.740	0.762	0.754	4,461
2022-04-21	0.758	0.768	0.726	0.746	0.738	806
2022-04-20	0.702	0.720	0.700	0.718	0.711	2,880
2022-04-19	0.696	0.696	0.696	0.696	0.689	249
2022-04-14	0.670	0.690	0.670	0.688	0.681	1,381
2022-04-13	0.662	0.696	0.656	0.688	0.681	2,071
2022-04-12	0.688	0.700	0.674	0.698	0.691	570
2022-04-11	0.730	0.730	0.640	0.704	0.697	1,450
2022-04-08	0.696	0.708	0.680	0.696	0.689	7,248
2022-04-07	0.670	0.688	0.660	0.688	0.681	2,551
2022-04-06	0.680	0.698	0.680	0.696	0.689	2,384
2022-04-05	0.670	0.718	0.670	0.718	0.711	373
2022-04-04	0.748	0.762	0.700	0.726	0.719	1,940
2022-04-01	0.696	0.760	0.696	0.738	0.730	2,282
2022-03-31	0.695	0.700	0.640	0.695	0.688	445
2022-03-30	0.650	0.665	0.650	0.655	0.648	5,565
2022-03-29	0.700	0.720	0.685	0.700	0.693	1,530
2022-03-28	0.700	0.700	0.700	0.700	0.693	110
2022-03-24	0.695	0.695	0.695	0.695	0.688	0
2022-03-23	0.695	0.695	0.695	0.695	0.688	265
2022-03-22	0.700	0.700	0.690	0.690	0.683	384
2022-03-21	0.630	0.695	0.630	0.680	0.673	3,127
2022-03-18	0.610	0.675	0.610	0.675	0.668	3,268
2022-03-17	0.655	0.665	0.640	0.645	0.638	1,501

← NewerPage 19 of 21 · 1,246 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.