N. Varveris-Moda Bagno S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2026-07-23 | 6.500 | 7.000 | 6.500 | 7.000 | 7.000 | 1,000 |
| 2026-07-22 | 6.500 | 7.100 | 6.500 | 7.100 | 7.100 | 730 |
| 2026-07-21 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,000 |
| 2026-07-20 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 300 |
| 2026-07-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 800 |
| 2026-07-16 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 230 |
| 2026-07-15 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 200 |
| 2026-07-14 | 7.400 | 7.400 | 7.250 | 7.400 | 7.400 | 55 |
| 2026-07-13 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 100 |
| 2026-07-10 | 6.900 | 7.060 | 6.900 | 7.060 | 7.060 | 524 |
| 2026-07-09 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 714 |
| 2026-07-08 | 6.900 | 7.040 | 6.840 | 7.040 | 7.040 | 1,704 |
| 2026-07-07 | 7.000 | 7.160 | 7.000 | 7.100 | 7.100 | 300 |
| 2026-07-06 | 7.000 | 7.000 | 6.920 | 7.000 | 7.000 | 1,540 |
| 2026-07-03 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2026-07-02 | 6.960 | 7.040 | 6.960 | 7.040 | 7.040 | 280 |
| 2026-07-01 | 6.920 | 7.040 | 6.920 | 7.040 | 7.040 | 230 |
| 2026-06-30 | 6.900 | 7.080 | 6.900 | 7.020 | 7.020 | 1,441 |
| 2026-06-29 | 6.920 | 6.920 | 6.900 | 6.920 | 6.920 | 556 |
| 2026-06-26 | 6.880 | 6.880 | 6.800 | 6.880 | 6.880 | 1,115 |
| 2026-06-25 | 6.760 | 6.960 | 6.760 | 6.880 | 6.880 | 454 |
| 2026-06-24 | 6.780 | 6.800 | 6.720 | 6.800 | 6.800 | 2,530 |
| 2026-06-23 | 6.820 | 6.880 | 6.760 | 6.880 | 6.880 | 1,424 |
| 2026-06-22 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 320 |
| 2026-06-19 | 6.760 | 6.880 | 6.760 | 6.880 | 6.880 | 890 |
| 2026-06-18 | 6.780 | 6.880 | 6.700 | 6.880 | 6.880 | 915 |
| 2026-06-17 | 6.800 | 6.880 | 6.800 | 6.880 | 6.880 | 2,100 |
| 2026-06-16 | 6.780 | 6.880 | 6.780 | 6.880 | 6.880 | 3,000 |
| 2026-06-15 | 6.780 | 6.800 | 6.780 | 6.800 | 6.800 | 500 |
| 2026-06-12 | 6.740 | 6.800 | 6.700 | 6.800 | 6.800 | 1,325 |
| 2026-06-11 | 6.840 | 6.840 | 6.680 | 6.800 | 6.800 | 1,480 |
| 2026-06-10 | 6.680 | 6.800 | 6.640 | 6.800 | 6.800 | 1,185 |
| 2026-06-09 | 6.840 | 6.900 | 6.700 | 6.800 | 6.800 | 2,261 |
| 2026-06-08 | 6.500 | 6.800 | 6.320 | 6.800 | 6.800 | 10,447 |
| 2026-06-05 | 6.640 | 6.740 | 6.600 | 6.620 | 6.620 | 2,652 |
| 2026-06-04 | 6.700 | 6.760 | 6.620 | 6.760 | 6.760 | 2,635 |
| 2026-06-03 | 6.740 | 6.800 | 6.700 | 6.800 | 6.800 | 1,950 |
| 2026-06-02 | 6.960 | 6.960 | 6.700 | 6.860 | 6.860 | 2,779 |
| 2026-05-29 | 6.960 | 6.960 | 6.660 | 6.860 | 6.860 | 3,781 |
| 2026-05-28 | 6.740 | 6.880 | 6.700 | 6.860 | 6.860 | 2,475 |
| 2026-05-27 | 6.740 | 6.840 | 6.640 | 6.840 | 6.840 | 3,955 |
| 2026-05-26 | 6.620 | 6.860 | 6.520 | 6.860 | 6.860 | 2,294 |
| 2026-05-25 | 6.800 | 6.840 | 6.660 | 6.700 | 6.700 | 2,831 |
| 2026-05-22 | 6.700 | 6.860 | 6.600 | 6.860 | 6.860 | 5,319 |
| 2026-05-21 | 6.840 | 6.840 | 6.620 | 6.760 | 6.760 | 3,378 |
| 2026-05-20 | 6.960 | 6.960 | 6.760 | 6.940 | 6.940 | 1,605 |
| 2026-05-19 | 6.880 | 6.960 | 6.800 | 6.960 | 6.960 | 1,550 |
| 2026-05-18 | 6.860 | 6.960 | 6.800 | 6.960 | 6.960 | 410 |
| 2026-05-15 | 6.960 | 6.960 | 6.860 | 6.960 | 6.960 | 285 |
| 2026-05-14 | 6.900 | 7.040 | 6.840 | 6.960 | 6.960 | 1,085 |
| 2026-05-13 | 7.060 | 7.060 | 6.800 | 6.900 | 6.900 | 101,735 |
| 2026-05-12 | 6.900 | 7.000 | 6.840 | 7.000 | 7.000 | 815 |
| 2026-05-11 | 6.900 | 6.940 | 6.900 | 6.940 | 6.940 | 1,370 |
| 2026-05-08 | 6.900 | 6.940 | 6.760 | 6.940 | 6.940 | 2,190 |
| 2026-05-07 | 7.000 | 7.000 | 6.840 | 6.980 | 6.980 | 2,398 |
| 2026-05-06 | 6.880 | 7.060 | 6.860 | 7.060 | 7.060 | 1,406 |
| 2026-05-05 | 6.860 | 7.000 | 6.860 | 7.000 | 7.000 | 560 |
| 2026-05-04 | 6.860 | 6.860 | 6.720 | 6.740 | 6.740 | 428 |
| 2026-04-30 | 6.540 | 6.740 | 6.540 | 6.700 | 6.700 | 1,660 |
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.