N. Varveris-Moda Bagno S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.460 | 5.520 | 5.280 | 5.380 | 5.380 | 1,285 |
| 2025-10-24 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 110 |
| 2025-10-23 | 5.320 | 5.380 | 5.280 | 5.380 | 5.380 | 1,004 |
| 2025-10-22 | 5.460 | 5.460 | 5.300 | 5.380 | 5.380 | 1,915 |
| 2025-10-21 | 5.380 | 5.420 | 5.380 | 5.420 | 5.420 | 682 |
| 2025-10-20 | 5.380 | 5.380 | 5.300 | 5.360 | 5.360 | 240 |
| 2025-10-17 | 5.280 | 5.380 | 5.280 | 5.340 | 5.281 | 655 |
| 2025-10-16 | 5.360 | 5.520 | 5.360 | 5.360 | 5.301 | 491 |
| 2025-10-15 | 5.340 | 5.360 | 5.300 | 5.360 | 5.301 | 240 |
| 2025-10-14 | 5.460 | 5.460 | 5.240 | 5.400 | 5.340 | 3,901 |
| 2025-10-13 | 5.340 | 5.440 | 5.280 | 5.440 | 5.380 | 2,283 |
| 2025-10-10 | 5.460 | 5.460 | 5.360 | 5.420 | 5.420 | 675 |
| 2025-10-09 | 5.500 | 5.540 | 5.440 | 5.440 | 5.440 | 450 |
| 2025-10-08 | 5.340 | 5.500 | 5.340 | 5.440 | 5.440 | 410 |
| 2025-10-07 | 5.380 | 5.400 | 5.380 | 5.380 | 5.380 | 460 |
| 2025-10-06 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 250 |
| 2025-10-03 | 5.380 | 5.400 | 5.300 | 5.380 | 5.380 | 1,734 |
| 2025-10-02 | 5.480 | 5.480 | 5.380 | 5.460 | 5.460 | 943 |
| 2025-10-01 | 5.420 | 5.460 | 5.340 | 5.440 | 5.440 | 1,410 |
| 2025-09-30 | 5.440 | 5.440 | 5.400 | 5.440 | 5.440 | 1,431 |
| 2025-09-29 | 5.440 | 5.440 | 5.260 | 5.440 | 5.440 | 1,750 |
| 2025-09-26 | 5.440 | 5.440 | 5.380 | 5.440 | 5.440 | 938 |
| 2025-09-25 | 5.460 | 5.560 | 5.400 | 5.480 | 5.480 | 1,000 |
| 2025-09-24 | 5.440 | 5.500 | 5.400 | 5.480 | 5.480 | 1,725 |
| 2025-09-23 | 5.400 | 5.480 | 5.340 | 5.480 | 5.480 | 640 |
| 2025-09-22 | 5.300 | 5.440 | 5.300 | 5.440 | 5.440 | 2,050 |
| 2025-09-19 | 5.320 | 5.480 | 5.320 | 5.400 | 5.400 | 441 |
| 2025-09-18 | 5.380 | 5.380 | 5.300 | 5.380 | 5.380 | 1,630 |
| 2025-09-17 | 5.080 | 5.540 | 5.080 | 5.440 | 5.440 | 1,630 |
| 2025-09-16 | 5.080 | 5.140 | 5.040 | 5.140 | 5.140 | 1,094 |
| 2025-09-15 | 5.120 | 5.120 | 5.080 | 5.120 | 5.120 | 647 |
| 2025-09-12 | 5.200 | 5.220 | 5.100 | 5.120 | 5.120 | 510 |
| 2025-09-11 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 980 |
| 2025-09-10 | 5.020 | 5.080 | 4.970 | 5.080 | 5.080 | 785 |
| 2025-09-09 | 4.960 | 5.060 | 4.960 | 5.040 | 5.040 | 1,735 |
| 2025-09-08 | 4.750 | 5.240 | 4.750 | 5.020 | 5.020 | 1,734 |
| 2025-09-05 | 4.740 | 4.760 | 4.600 | 4.760 | 4.760 | 1,080 |
| 2025-09-04 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 325 |
| 2025-09-03 | 4.630 | 4.700 | 4.570 | 4.700 | 4.700 | 4,222 |
| 2025-09-02 | 4.770 | 4.770 | 4.630 | 4.710 | 4.710 | 2,978 |
| 2025-09-01 | 4.620 | 4.720 | 4.580 | 4.720 | 4.720 | 4,081 |
| 2025-08-29 | 4.720 | 4.770 | 4.610 | 4.720 | 4.720 | 2,529 |
| 2025-08-28 | 4.550 | 4.700 | 4.510 | 4.700 | 4.700 | 5,000 |
| 2025-08-27 | 4.640 | 4.700 | 4.540 | 4.690 | 4.690 | 1,465 |
| 2025-08-26 | 4.520 | 4.620 | 4.460 | 4.620 | 4.620 | 5,680 |
| 2025-08-25 | 4.480 | 4.610 | 4.440 | 4.610 | 4.610 | 2,005 |
| 2025-08-22 | 4.490 | 4.600 | 4.420 | 4.600 | 4.600 | 4,440 |
| 2025-08-21 | 4.560 | 4.590 | 4.460 | 4.580 | 4.580 | 2,650 |
| 2025-08-20 | 4.500 | 4.560 | 4.410 | 4.560 | 4.560 | 3,412 |
| 2025-08-19 | 4.400 | 4.560 | 4.360 | 4.560 | 4.560 | 2,699 |
| 2025-08-18 | 4.530 | 4.540 | 4.410 | 4.540 | 4.540 | 2,093 |
| 2025-08-14 | 4.500 | 4.680 | 4.350 | 4.550 | 4.550 | 630 |
| 2025-08-13 | 4.500 | 4.540 | 4.500 | 4.500 | 4.500 | 785 |
| 2025-08-12 | 4.230 | 4.490 | 4.200 | 4.490 | 4.490 | 871 |
| 2025-08-11 | 4.400 | 4.470 | 4.400 | 4.460 | 4.460 | 400 |
| 2025-08-08 | 4.390 | 4.430 | 4.390 | 4.430 | 4.430 | 1,200 |
| 2025-08-07 | 4.120 | 4.410 | 4.030 | 4.410 | 4.410 | 820 |
| 2025-08-06 | 4.250 | 4.340 | 4.250 | 4.340 | 4.340 | 410 |
| 2025-08-05 | 4.190 | 4.250 | 4.190 | 4.250 | 4.250 | 1,191 |
| 2025-08-04 | 4.190 | 4.240 | 4.190 | 4.240 | 4.240 | 600 |
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.