N. Varveris-Moda Bagno S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.470 | 3.650 | 3.400 | 3.640 | 3.640 | 570 |
| 2025-02-06 | 3.300 | 3.690 | 3.300 | 3.600 | 3.600 | 2,785 |
| 2025-02-05 | 3.590 | 3.620 | 3.590 | 3.620 | 3.620 | 78 |
| 2025-02-04 | 3.470 | 3.620 | 3.470 | 3.620 | 3.620 | 1,130 |
| 2025-02-03 | 3.540 | 3.700 | 3.520 | 3.640 | 3.640 | 1,288 |
| 2025-01-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 430 |
| 2025-01-30 | 3.610 | 3.770 | 3.590 | 3.750 | 3.750 | 1,440 |
| 2025-01-29 | 3.650 | 3.770 | 3.650 | 3.770 | 3.770 | 1,318 |
| 2025-01-28 | 3.800 | 3.800 | 3.690 | 3.790 | 3.790 | 280 |
| 2025-01-27 | 3.800 | 3.800 | 3.700 | 3.730 | 3.730 | 674 |
| 2025-01-24 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-01-23 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 250 |
| 2025-01-22 | 3.740 | 3.800 | 3.740 | 3.790 | 3.790 | 800 |
| 2025-01-21 | 3.410 | 3.780 | 3.410 | 3.740 | 3.740 | 1,258 |
| 2025-01-20 | 3.790 | 3.800 | 3.620 | 3.620 | 3.620 | 100 |
| 2025-01-17 | 3.670 | 3.670 | 3.530 | 3.620 | 3.620 | 343 |
| 2025-01-16 | 3.800 | 3.840 | 3.630 | 3.670 | 3.670 | 880 |
| 2025-01-15 | 3.800 | 3.800 | 3.700 | 3.750 | 3.750 | 810 |
| 2025-01-14 | 3.730 | 3.850 | 3.630 | 3.780 | 3.780 | 530 |
| 2025-01-13 | 3.620 | 3.740 | 3.600 | 3.630 | 3.630 | 600 |
| 2025-01-10 | 3.700 | 3.850 | 3.640 | 3.680 | 3.680 | 1,220 |
| 2025-01-09 | 3.650 | 3.770 | 3.620 | 3.760 | 3.760 | 2,413 |
| 2025-01-08 | 3.750 | 3.850 | 3.720 | 3.770 | 3.770 | 563 |
| 2025-01-07 | 3.870 | 3.870 | 3.800 | 3.850 | 3.850 | 965 |
| 2025-01-03 | 3.820 | 3.850 | 3.820 | 3.840 | 3.840 | 900 |
| 2025-01-02 | 3.630 | 3.900 | 3.630 | 3.900 | 3.900 | 430 |
| 2024-12-31 | 3.820 | 3.820 | 3.730 | 3.730 | 3.730 | 100 |
| 2024-12-30 | 3.840 | 3.840 | 3.600 | 3.730 | 3.730 | 1,140 |
| 2024-12-27 | 3.700 | 3.800 | 3.590 | 3.800 | 3.800 | 1,830 |
| 2024-12-23 | 3.690 | 3.700 | 3.600 | 3.690 | 3.690 | 1,300 |
| 2024-12-20 | 3.680 | 3.690 | 3.470 | 3.560 | 3.560 | 2,530 |
| 2024-12-19 | 3.480 | 3.680 | 3.470 | 3.600 | 3.600 | 195 |
| 2024-12-18 | 3.450 | 3.600 | 3.450 | 3.600 | 3.600 | 560 |
| 2024-12-17 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 750 |
| 2024-12-16 | 3.690 | 3.690 | 3.600 | 3.600 | 3.600 | 100 |
| 2024-12-13 | 3.600 | 3.700 | 3.600 | 3.600 | 3.600 | 2,630 |
| 2024-12-12 | 3.590 | 3.600 | 3.500 | 3.600 | 3.600 | 830 |
| 2024-12-11 | 3.470 | 3.620 | 3.470 | 3.500 | 3.500 | 2,025 |
| 2024-12-10 | 3.600 | 3.630 | 3.600 | 3.630 | 3.630 | 100 |
| 2024-12-09 | 3.680 | 3.680 | 3.630 | 3.630 | 3.630 | 50 |
| 2024-12-06 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 250 |
| 2024-12-05 | 3.660 | 3.660 | 3.500 | 3.580 | 3.580 | 776 |
| 2024-12-04 | 3.600 | 3.610 | 3.600 | 3.610 | 3.610 | 14 |
| 2024-12-03 | 3.600 | 3.630 | 3.500 | 3.610 | 3.610 | 2,409 |
| 2024-12-02 | 3.690 | 3.700 | 3.600 | 3.620 | 3.620 | 980 |
| 2024-11-29 | 3.660 | 3.700 | 3.600 | 3.660 | 3.660 | 235 |
| 2024-11-28 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 200 |
| 2024-11-27 | 3.330 | 3.700 | 3.330 | 3.660 | 3.660 | 510 |
| 2024-11-26 | 3.700 | 3.700 | 3.600 | 3.690 | 3.690 | 810 |
| 2024-11-25 | 3.660 | 3.750 | 3.630 | 3.750 | 3.750 | 55 |
| 2024-11-22 | 3.520 | 3.750 | 3.520 | 3.750 | 3.750 | 3,528 |
| 2024-11-21 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 500 |
| 2024-11-20 | 3.590 | 3.600 | 3.530 | 3.530 | 3.530 | 100 |
| 2024-11-19 | 3.600 | 3.600 | 3.450 | 3.530 | 3.530 | 510 |
| 2024-11-18 | 3.700 | 3.750 | 3.500 | 3.630 | 3.630 | 220 |
| 2024-11-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 456 |
| 2024-11-14 | 3.650 | 3.650 | 3.590 | 3.590 | 3.590 | 187 |
| 2024-11-13 | 3.620 | 3.640 | 3.470 | 3.590 | 3.590 | 2,465 |
| 2024-11-12 | 3.500 | 3.760 | 3.500 | 3.620 | 3.620 | 450 |
| 2024-11-11 | 3.760 | 3.760 | 3.600 | 3.760 | 3.760 | 1,515 |
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.