N. Varveris-Moda Bagno S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.010 | 4.200 | 4.010 | 4.190 | 4.190 | 1,634 |
| 2025-07-31 | 4.380 | 4.390 | 4.100 | 4.200 | 4.200 | 7,213 |
| 2025-07-30 | 4.340 | 4.350 | 4.300 | 4.300 | 4.300 | 250 |
| 2025-07-29 | 4.310 | 4.320 | 4.300 | 4.300 | 4.300 | 710 |
| 2025-07-28 | 4.030 | 4.230 | 3.970 | 4.230 | 4.230 | 5,743 |
| 2025-07-25 | 3.920 | 4.290 | 3.920 | 4.290 | 4.290 | 5,627 |
| 2025-07-24 | 4.350 | 4.350 | 4.220 | 4.350 | 4.350 | 411 |
| 2025-07-23 | 4.320 | 4.320 | 4.300 | 4.300 | 4.300 | 321 |
| 2025-07-22 | 4.340 | 4.370 | 4.230 | 4.370 | 4.370 | 1,336 |
| 2025-07-21 | 4.400 | 4.470 | 4.400 | 4.410 | 4.410 | 530 |
| 2025-07-18 | 4.470 | 4.470 | 4.340 | 4.470 | 4.470 | 1,509 |
| 2025-07-17 | 4.210 | 4.470 | 4.210 | 4.410 | 4.410 | 5,314 |
| 2025-07-16 | 4.340 | 4.480 | 4.340 | 4.450 | 4.450 | 925 |
| 2025-07-15 | 4.530 | 4.540 | 4.200 | 4.480 | 4.480 | 8,349 |
| 2025-07-14 | 4.120 | 4.520 | 4.120 | 4.500 | 4.500 | 1,020 |
| 2025-07-11 | 4.100 | 4.420 | 4.100 | 4.370 | 4.370 | 415 |
| 2025-07-10 | 4.300 | 4.340 | 4.220 | 4.320 | 4.320 | 1,900 |
| 2025-07-09 | 4.100 | 4.320 | 4.010 | 4.320 | 4.320 | 140 |
| 2025-07-08 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2025-07-07 | 4.320 | 4.440 | 4.220 | 4.320 | 4.320 | 121 |
| 2025-07-04 | 4.130 | 4.320 | 4.130 | 4.320 | 4.320 | 530 |
| 2025-07-03 | 4.260 | 4.320 | 4.180 | 4.320 | 4.320 | 710 |
| 2025-07-02 | 4.140 | 4.280 | 4.140 | 4.280 | 4.280 | 80 |
| 2025-07-01 | 4.300 | 4.300 | 4.280 | 4.300 | 4.300 | 100 |
| 2025-06-30 | 4.200 | 4.280 | 4.100 | 4.280 | 4.280 | 490 |
| 2025-06-27 | 4.130 | 4.270 | 4.130 | 4.270 | 4.270 | 1,800 |
| 2025-06-26 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 625 |
| 2025-06-25 | 4.070 | 4.220 | 4.060 | 4.220 | 4.220 | 701 |
| 2025-06-24 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2025-06-23 | 4.030 | 4.210 | 4.000 | 4.210 | 4.210 | 4,580 |
| 2025-06-20 | 4.260 | 4.270 | 4.150 | 4.210 | 4.210 | 201 |
| 2025-06-19 | 4.290 | 4.290 | 4.060 | 4.170 | 4.170 | 415 |
| 2025-06-18 | 4.160 | 4.160 | 4.100 | 4.160 | 4.160 | 508 |
| 2025-06-17 | 4.400 | 4.400 | 4.100 | 4.400 | 4.400 | 45 |
| 2025-06-16 | 4.000 | 4.100 | 3.890 | 4.100 | 4.100 | 1,701 |
| 2025-06-13 | 3.950 | 4.140 | 3.860 | 4.140 | 4.140 | 1,280 |
| 2025-06-12 | 4.240 | 4.240 | 4.000 | 4.140 | 4.140 | 383 |
| 2025-06-11 | 3.950 | 4.070 | 3.940 | 4.070 | 4.070 | 1,157 |
| 2025-06-10 | 4.090 | 4.090 | 3.960 | 4.060 | 4.060 | 680 |
| 2025-06-06 | 3.960 | 4.030 | 3.950 | 4.030 | 4.030 | 1,056 |
| 2025-06-05 | 3.920 | 4.040 | 3.920 | 4.040 | 4.040 | 1,030 |
| 2025-06-04 | 3.940 | 4.040 | 3.940 | 4.040 | 4.040 | 2,230 |
| 2025-06-03 | 3.910 | 4.040 | 3.910 | 4.040 | 4.040 | 1,130 |
| 2025-06-02 | 4.000 | 4.040 | 3.930 | 4.040 | 4.040 | 180 |
| 2025-05-30 | 3.920 | 4.040 | 3.920 | 4.040 | 4.040 | 730 |
| 2025-05-29 | 3.930 | 4.040 | 3.930 | 4.020 | 4.020 | 520 |
| 2025-05-28 | 4.040 | 4.040 | 3.900 | 4.040 | 4.040 | 1,820 |
| 2025-05-27 | 3.920 | 4.030 | 3.920 | 4.020 | 4.020 | 449 |
| 2025-05-26 | 3.890 | 4.040 | 3.890 | 4.000 | 4.000 | 830 |
| 2025-05-23 | 4.040 | 4.040 | 3.990 | 4.000 | 4.000 | 653 |
| 2025-05-22 | 3.800 | 4.000 | 3.800 | 3.980 | 3.980 | 1,858 |
| 2025-05-21 | 3.970 | 4.060 | 3.970 | 4.060 | 4.060 | 1,645 |
| 2025-05-20 | 3.880 | 3.970 | 3.810 | 3.970 | 3.970 | 5,150 |
| 2025-05-19 | 3.880 | 3.970 | 3.880 | 3.970 | 3.970 | 1,190 |
| 2025-05-16 | 3.860 | 3.980 | 3.860 | 3.980 | 3.980 | 890 |
| 2025-05-15 | 3.890 | 3.980 | 3.890 | 3.980 | 3.980 | 202 |
| 2025-05-14 | 4.090 | 4.090 | 3.980 | 3.980 | 3.980 | 531 |
| 2025-05-13 | 3.900 | 4.060 | 3.900 | 4.000 | 4.000 | 633 |
| 2025-05-12 | 4.090 | 4.090 | 3.830 | 4.000 | 4.000 | 813 |
| 2025-05-09 | 3.780 | 3.960 | 3.780 | 3.960 | 3.960 | 1,260 |
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.