N. Varveris-Moda Bagno S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.780 | 3.960 | 3.780 | 3.960 | 3.960 | 1,260 |
| 2025-05-08 | 3.820 | 3.960 | 3.750 | 3.900 | 3.900 | 5,292 |
| 2025-05-07 | 4.040 | 4.040 | 3.860 | 3.920 | 3.920 | 2,240 |
| 2025-05-06 | 4.000 | 4.060 | 3.940 | 3.940 | 3.940 | 575 |
| 2025-05-05 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-05-02 | 3.840 | 3.950 | 3.840 | 3.940 | 3.940 | 1,705 |
| 2025-04-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-04-29 | 4.000 | 4.000 | 3.850 | 4.000 | 4.000 | 1,913 |
| 2025-04-28 | 3.990 | 3.990 | 3.980 | 3.980 | 3.980 | 300 |
| 2025-04-25 | 3.820 | 3.980 | 3.820 | 3.960 | 3.960 | 330 |
| 2025-04-24 | 3.890 | 3.980 | 3.870 | 3.980 | 3.980 | 460 |
| 2025-04-23 | 3.810 | 3.950 | 3.800 | 3.940 | 3.940 | 1,451 |
| 2025-04-22 | 4.000 | 4.000 | 3.960 | 3.980 | 3.980 | 1,506 |
| 2025-04-17 | 3.700 | 4.000 | 3.700 | 3.980 | 3.980 | 1,230 |
| 2025-04-16 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-04-15 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 100 |
| 2025-04-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,300 |
| 2025-04-11 | 4.000 | 4.000 | 3.750 | 3.850 | 3.850 | 1,335 |
| 2025-04-10 | 3.780 | 4.000 | 3.780 | 3.960 | 3.960 | 2,100 |
| 2025-04-09 | 3.450 | 3.720 | 3.450 | 3.720 | 3.720 | 4,130 |
| 2025-04-08 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 3,100 |
| 2025-04-07 | 3.380 | 3.600 | 3.320 | 3.600 | 3.600 | 2,060 |
| 2025-04-04 | 3.560 | 3.640 | 3.510 | 3.630 | 3.630 | 1,191 |
| 2025-04-03 | 3.600 | 3.720 | 3.600 | 3.690 | 3.690 | 15,779 |
| 2025-04-02 | 3.670 | 3.790 | 3.670 | 3.790 | 3.790 | 601 |
| 2025-04-01 | 3.800 | 3.800 | 3.790 | 3.790 | 3.790 | 100 |
| 2025-03-31 | 3.660 | 3.800 | 3.660 | 3.790 | 3.790 | 498 |
| 2025-03-28 | 3.730 | 3.790 | 3.730 | 3.790 | 3.790 | 110 |
| 2025-03-27 | 3.700 | 3.790 | 3.680 | 3.790 | 3.790 | 910 |
| 2025-03-26 | 3.770 | 3.800 | 3.690 | 3.800 | 3.800 | 1,510 |
| 2025-03-24 | 3.560 | 3.770 | 3.560 | 3.770 | 3.770 | 3,130 |
| 2025-03-21 | 3.740 | 3.740 | 3.590 | 3.670 | 3.670 | 10,530 |
| 2025-03-20 | 3.630 | 3.700 | 3.560 | 3.700 | 3.700 | 10,250 |
| 2025-03-19 | 3.630 | 3.740 | 3.540 | 3.730 | 3.730 | 18,205 |
| 2025-03-18 | 3.660 | 3.760 | 3.580 | 3.730 | 3.730 | 7,211 |
| 2025-03-17 | 3.600 | 3.700 | 3.600 | 3.690 | 3.690 | 1,108 |
| 2025-03-14 | 3.630 | 3.700 | 3.590 | 3.690 | 3.690 | 3,260 |
| 2025-03-13 | 3.700 | 3.700 | 3.560 | 3.630 | 3.630 | 1,177 |
| 2025-03-12 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2025-03-11 | 3.600 | 3.640 | 3.550 | 3.640 | 3.640 | 735 |
| 2025-03-10 | 3.520 | 3.680 | 3.520 | 3.680 | 3.680 | 1,760 |
| 2025-03-07 | 3.600 | 3.690 | 3.580 | 3.660 | 3.660 | 312 |
| 2025-03-06 | 3.880 | 3.880 | 3.590 | 3.700 | 3.700 | 1,570 |
| 2025-03-05 | 3.840 | 3.840 | 3.530 | 3.780 | 3.780 | 1,573 |
| 2025-03-04 | 3.600 | 3.800 | 3.600 | 3.740 | 3.740 | 80 |
| 2025-02-28 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 100 |
| 2025-02-27 | 3.600 | 3.790 | 3.600 | 3.740 | 3.740 | 130 |
| 2025-02-26 | 3.740 | 3.790 | 3.730 | 3.740 | 3.740 | 680 |
| 2025-02-25 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-02-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 360 |
| 2025-02-21 | 3.880 | 3.880 | 3.650 | 3.780 | 3.780 | 480 |
| 2025-02-20 | 3.700 | 3.800 | 3.590 | 3.800 | 3.800 | 1,260 |
| 2025-02-19 | 3.640 | 3.700 | 3.640 | 3.640 | 3.640 | 100 |
| 2025-02-18 | 3.700 | 3.700 | 3.590 | 3.640 | 3.640 | 560 |
| 2025-02-17 | 3.660 | 3.700 | 3.660 | 3.670 | 3.670 | 351 |
| 2025-02-14 | 3.750 | 3.760 | 3.600 | 3.670 | 3.670 | 3,490 |
| 2025-02-13 | 3.810 | 3.810 | 3.680 | 3.690 | 3.690 | 1,990 |
| 2025-02-12 | 3.850 | 3.850 | 3.650 | 3.790 | 3.790 | 2,688 |
| 2025-02-11 | 3.850 | 3.850 | 3.790 | 3.790 | 3.790 | 100 |
| 2025-02-10 | 3.510 | 3.790 | 3.510 | 3.790 | 3.790 | 812 |
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.