N. Varveris-Moda Bagno S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6.600 | 6.620 | 6.600 | 6.620 | 6.620 | 220 |
| 2026-04-28 | 6.540 | 6.620 | 6.500 | 6.620 | 6.620 | 1,230 |
| 2026-04-27 | 6.600 | 6.780 | 6.600 | 6.620 | 6.620 | 919 |
| 2026-04-24 | 6.660 | 6.700 | 6.620 | 6.620 | 6.620 | 525 |
| 2026-04-23 | 6.460 | 6.540 | 6.460 | 6.520 | 6.520 | 150 |
| 2026-04-22 | 6.420 | 6.600 | 6.420 | 6.540 | 6.540 | 615 |
| 2026-04-21 | 6.420 | 6.620 | 6.420 | 6.520 | 6.520 | 145,871 |
| 2026-04-20 | 6.300 | 6.520 | 6.300 | 6.460 | 6.460 | 2,410 |
| 2026-04-17 | 6.260 | 6.400 | 6.260 | 6.400 | 6.400 | 789 |
| 2026-04-16 | 6.300 | 6.300 | 6.200 | 6.300 | 6.300 | 1,560 |
| 2026-04-15 | 6.260 | 6.300 | 6.000 | 6.300 | 6.300 | 5,690 |
| 2026-04-14 | 6.280 | 6.400 | 6.080 | 6.360 | 6.360 | 4,041 |
| 2026-04-09 | 6.220 | 6.280 | 6.220 | 6.280 | 6.280 | 300 |
| 2026-04-08 | 6.280 | 6.280 | 6.120 | 6.160 | 6.160 | 746 |
| 2026-04-07 | 6.000 | 6.360 | 6.000 | 6.140 | 6.140 | 1,005 |
| 2026-04-02 | 6.000 | 6.240 | 6.000 | 6.080 | 6.080 | 1,256 |
| 2026-04-01 | 6.120 | 6.260 | 6.100 | 6.100 | 6.100 | 899 |
| 2026-03-31 | 5.820 | 5.980 | 5.740 | 5.980 | 5.980 | 100,540 |
| 2026-03-30 | 5.940 | 5.940 | 5.820 | 5.940 | 5.940 | 70 |
| 2026-03-27 | 5.720 | 5.820 | 5.700 | 5.820 | 5.820 | 1,810 |
| 2026-03-26 | 5.740 | 5.800 | 5.720 | 5.800 | 5.800 | 1,460 |
| 2026-03-24 | 5.720 | 5.880 | 5.660 | 5.820 | 5.820 | 2,243 |
| 2026-03-23 | 5.640 | 5.800 | 5.620 | 5.800 | 5.800 | 1,925 |
| 2026-03-20 | 5.660 | 5.760 | 5.540 | 5.760 | 5.760 | 510 |
| 2026-03-19 | 5.880 | 5.900 | 5.500 | 5.680 | 5.680 | 6,201 |
| 2026-03-18 | 5.920 | 5.920 | 5.760 | 5.880 | 5.880 | 1,929 |
| 2026-03-17 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 308 |
| 2026-03-16 | 5.800 | 5.860 | 5.560 | 5.860 | 5.860 | 8,986 |
| 2026-03-13 | 5.840 | 5.880 | 5.680 | 5.880 | 5.880 | 1,720 |
| 2026-03-12 | 5.700 | 5.980 | 5.700 | 5.920 | 5.920 | 333 |
| 2026-03-11 | 5.880 | 5.980 | 5.780 | 5.780 | 5.780 | 512 |
| 2026-03-10 | 5.800 | 6.000 | 5.700 | 5.780 | 5.780 | 1,230 |
| 2026-03-09 | 5.600 | 5.680 | 5.460 | 5.680 | 5.680 | 2,335 |
| 2026-03-06 | 5.840 | 5.840 | 5.700 | 5.700 | 5.700 | 1,230 |
| 2026-03-05 | 5.800 | 5.940 | 5.780 | 5.880 | 5.880 | 408 |
| 2026-03-04 | 5.800 | 5.800 | 5.740 | 5.800 | 5.800 | 285 |
| 2026-03-03 | 5.900 | 5.900 | 5.680 | 5.880 | 5.880 | 896 |
| 2026-03-02 | 5.800 | 5.900 | 5.640 | 5.900 | 5.900 | 2,007 |
| 2026-02-27 | 5.900 | 5.900 | 5.820 | 5.900 | 5.900 | 313 |
| 2026-02-26 | 5.880 | 5.900 | 5.880 | 5.900 | 5.900 | 200 |
| 2026-02-25 | 5.780 | 5.840 | 5.680 | 5.840 | 5.840 | 770 |
| 2026-02-24 | 5.800 | 5.860 | 5.700 | 5.860 | 5.860 | 1,051 |
| 2026-02-20 | 5.940 | 5.960 | 5.740 | 5.880 | 5.880 | 2,682 |
| 2026-02-19 | 5.980 | 6.100 | 5.980 | 6.080 | 6.080 | 159 |
| 2026-02-18 | 5.980 | 6.080 | 5.900 | 6.080 | 6.080 | 1,090 |
| 2026-02-17 | 6.000 | 6.100 | 5.960 | 6.100 | 6.100 | 358 |
| 2026-02-16 | 5.780 | 6.140 | 5.780 | 6.100 | 6.100 | 280 |
| 2026-02-13 | 5.780 | 5.960 | 5.760 | 5.860 | 5.860 | 340 |
| 2026-02-12 | 5.760 | 5.960 | 5.740 | 5.860 | 5.860 | 531 |
| 2026-02-11 | 5.780 | 5.860 | 5.780 | 5.820 | 5.820 | 301 |
| 2026-02-10 | 5.600 | 5.700 | 5.500 | 5.700 | 5.700 | 5,797 |
| 2026-02-09 | 5.620 | 5.700 | 5.560 | 5.700 | 5.700 | 984 |
| 2026-02-06 | 5.820 | 5.860 | 5.700 | 5.700 | 5.700 | 494 |
| 2026-02-05 | 5.740 | 5.760 | 5.660 | 5.760 | 5.760 | 1,795 |
| 2026-02-04 | 5.880 | 5.880 | 5.800 | 5.800 | 5.800 | 206 |
| 2026-02-03 | 5.680 | 5.800 | 5.680 | 5.720 | 5.720 | 210 |
| 2026-02-02 | 5.660 | 5.740 | 5.600 | 5.740 | 5.740 | 800 |
| 2026-01-30 | 5.560 | 5.780 | 5.560 | 5.740 | 5.740 | 623 |
| 2026-01-29 | 5.540 | 5.620 | 5.500 | 5.620 | 5.620 | 784 |
| 2026-01-28 | 5.340 | 5.440 | 5.260 | 5.440 | 5.440 | 4,036 |
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.