N. Varveris-Moda Bagno S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.340 | 5.440 | 5.260 | 5.440 | 5.440 | 4,036 |
| 2026-01-27 | 5.340 | 5.380 | 5.220 | 5.380 | 5.380 | 2,297 |
| 2026-01-26 | 5.280 | 5.380 | 5.180 | 5.380 | 5.380 | 4,925 |
| 2026-01-23 | 5.320 | 5.320 | 5.200 | 5.320 | 5.320 | 4,186 |
| 2026-01-22 | 5.380 | 5.380 | 5.200 | 5.360 | 5.360 | 3,100 |
| 2026-01-21 | 5.500 | 5.500 | 5.340 | 5.360 | 5.360 | 542 |
| 2026-01-20 | 5.460 | 5.500 | 5.460 | 5.500 | 5.500 | 1,085 |
| 2026-01-19 | 5.460 | 5.520 | 5.440 | 5.520 | 5.520 | 531 |
| 2026-01-16 | 5.560 | 5.560 | 5.480 | 5.520 | 5.520 | 1,690 |
| 2026-01-15 | 5.520 | 5.560 | 5.500 | 5.560 | 5.560 | 700 |
| 2026-01-14 | 5.480 | 5.560 | 5.480 | 5.560 | 5.560 | 1,155 |
| 2026-01-13 | 5.580 | 5.600 | 5.500 | 5.540 | 5.540 | 1,751 |
| 2026-01-12 | 5.560 | 5.600 | 5.500 | 5.580 | 5.580 | 1,245 |
| 2026-01-09 | 5.300 | 5.600 | 5.300 | 5.580 | 5.580 | 1,856 |
| 2026-01-08 | 5.320 | 5.400 | 5.280 | 5.360 | 5.360 | 2,952 |
| 2026-01-07 | 5.380 | 5.400 | 5.220 | 5.400 | 5.400 | 3,745 |
| 2026-01-05 | 5.340 | 5.400 | 5.340 | 5.400 | 5.400 | 810 |
| 2026-01-02 | 5.380 | 5.400 | 5.160 | 5.360 | 5.360 | 5,605 |
| 2025-12-31 | 5.280 | 5.400 | 5.240 | 5.400 | 5.400 | 3,145 |
| 2025-12-30 | 5.260 | 5.280 | 5.160 | 5.280 | 5.280 | 1,680 |
| 2025-12-29 | 5.280 | 5.300 | 5.220 | 5.300 | 5.300 | 2,500 |
| 2025-12-23 | 5.380 | 5.380 | 5.200 | 5.300 | 5.300 | 665 |
| 2025-12-22 | 5.160 | 5.300 | 5.160 | 5.280 | 5.280 | 434 |
| 2025-12-19 | 5.200 | 5.240 | 5.180 | 5.240 | 5.240 | 1,910 |
| 2025-12-18 | 5.320 | 5.320 | 5.180 | 5.300 | 5.300 | 1,375 |
| 2025-12-17 | 5.360 | 5.360 | 5.200 | 5.300 | 5.300 | 2,346 |
| 2025-12-16 | 5.360 | 5.360 | 5.320 | 5.360 | 5.360 | 381 |
| 2025-12-15 | 5.380 | 5.380 | 5.360 | 5.360 | 5.360 | 239 |
| 2025-12-12 | 5.340 | 5.380 | 5.340 | 5.380 | 5.380 | 400 |
| 2025-12-11 | 5.360 | 5.420 | 5.360 | 5.380 | 5.380 | 882 |
| 2025-12-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 230 |
| 2025-12-09 | 5.400 | 5.400 | 5.340 | 5.400 | 5.400 | 1,365 |
| 2025-12-08 | 5.400 | 5.400 | 5.320 | 5.400 | 5.400 | 2,260 |
| 2025-12-05 | 5.400 | 5.400 | 5.320 | 5.400 | 5.400 | 1,470 |
| 2025-12-04 | 5.360 | 5.400 | 5.320 | 5.400 | 5.400 | 560 |
| 2025-12-03 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 650 |
| 2025-12-02 | 5.280 | 5.400 | 5.280 | 5.400 | 5.400 | 1,630 |
| 2025-12-01 | 5.380 | 5.380 | 5.320 | 5.380 | 5.380 | 570 |
| 2025-11-28 | 5.380 | 5.400 | 5.320 | 5.400 | 5.400 | 1,325 |
| 2025-11-27 | 5.380 | 5.400 | 5.380 | 5.400 | 5.400 | 950 |
| 2025-11-26 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 259 |
| 2025-11-25 | 5.400 | 5.400 | 5.160 | 5.400 | 5.400 | 2,827 |
| 2025-11-24 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 1,030 |
| 2025-11-21 | 5.300 | 5.380 | 5.300 | 5.380 | 5.380 | 40 |
| 2025-11-20 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 250 |
| 2025-11-19 | 5.260 | 5.380 | 5.260 | 5.380 | 5.380 | 680 |
| 2025-11-18 | 5.280 | 5.360 | 5.280 | 5.340 | 5.340 | 713 |
| 2025-11-17 | 5.300 | 5.360 | 5.220 | 5.360 | 5.360 | 2,910 |
| 2025-11-14 | 5.300 | 5.360 | 5.240 | 5.360 | 5.360 | 614 |
| 2025-11-13 | 5.240 | 5.280 | 5.160 | 5.280 | 5.280 | 3,374 |
| 2025-11-12 | 5.360 | 5.360 | 5.260 | 5.340 | 5.340 | 1,280 |
| 2025-11-11 | 5.280 | 5.380 | 5.200 | 5.380 | 5.380 | 1,840 |
| 2025-11-10 | 5.360 | 5.380 | 5.340 | 5.340 | 5.340 | 601 |
| 2025-11-07 | 5.360 | 5.400 | 5.340 | 5.340 | 5.340 | 450 |
| 2025-11-06 | 5.220 | 5.300 | 5.180 | 5.300 | 5.300 | 2,005 |
| 2025-11-05 | 5.300 | 5.380 | 5.260 | 5.380 | 5.380 | 970 |
| 2025-11-04 | 5.220 | 5.260 | 5.140 | 5.260 | 5.260 | 865 |
| 2025-11-03 | 5.300 | 5.300 | 5.220 | 5.240 | 5.240 | 605 |
| 2025-10-31 | 5.320 | 5.340 | 5.320 | 5.320 | 5.320 | 150 |
| 2025-10-30 | 5.360 | 5.360 | 5.160 | 5.320 | 5.320 | 2,150 |
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.