N. Varveris-Moda Bagno S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.500 | 3.760 | 3.500 | 3.760 | 3.760 | 181 |
| 2024-11-07 | 3.630 | 3.790 | 3.630 | 3.760 | 3.760 | 130 |
| 2024-11-06 | 3.740 | 3.780 | 3.740 | 3.760 | 3.760 | 207 |
| 2024-11-05 | 3.600 | 3.800 | 3.600 | 3.740 | 3.740 | 177 |
| 2024-11-04 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-11-01 | 3.560 | 3.770 | 3.560 | 3.740 | 3.740 | 1,808 |
| 2024-10-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5 |
| 2024-10-30 | 3.700 | 3.800 | 3.650 | 3.800 | 3.800 | 170 |
| 2024-10-29 | 3.660 | 3.810 | 3.660 | 3.800 | 3.800 | 2,588 |
| 2024-10-25 | 3.300 | 3.800 | 3.300 | 3.770 | 3.770 | 509 |
| 2024-10-24 | 3.700 | 3.720 | 3.480 | 3.650 | 3.650 | 482 |
| 2024-10-23 | 3.500 | 3.720 | 3.500 | 3.660 | 3.660 | 180 |
| 2024-10-22 | 3.600 | 3.690 | 3.600 | 3.660 | 3.660 | 240 |
| 2024-10-21 | 3.700 | 3.720 | 3.590 | 3.720 | 3.720 | 1,460 |
| 2024-10-18 | 3.650 | 3.700 | 3.580 | 3.700 | 3.662 | 1,015 |
| 2024-10-17 | 3.800 | 3.800 | 3.550 | 3.580 | 3.543 | 6,096 |
| 2024-10-16 | 3.480 | 3.840 | 3.480 | 3.800 | 3.761 | 1,641 |
| 2024-10-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.721 | 200 |
| 2024-10-14 | 3.670 | 3.700 | 3.600 | 3.690 | 3.652 | 1,252 |
| 2024-10-11 | 3.580 | 3.630 | 3.580 | 3.590 | 3.553 | 300 |
| 2024-10-10 | 3.370 | 3.640 | 3.370 | 3.540 | 3.504 | 562 |
| 2024-10-09 | 3.450 | 3.660 | 3.450 | 3.640 | 3.603 | 3,609 |
| 2024-10-08 | 3.480 | 3.680 | 3.480 | 3.680 | 3.642 | 2,371 |
| 2024-10-07 | 3.680 | 3.780 | 3.620 | 3.750 | 3.711 | 1,500 |
| 2024-10-04 | 3.700 | 3.770 | 3.650 | 3.710 | 3.672 | 2,829 |
| 2024-10-03 | 3.670 | 3.740 | 3.600 | 3.700 | 3.662 | 2,448 |
| 2024-10-02 | 3.500 | 3.720 | 3.440 | 3.670 | 3.632 | 3,430 |
| 2024-10-01 | 3.730 | 3.730 | 3.540 | 3.650 | 3.612 | 1,876 |
| 2024-09-30 | 3.760 | 3.760 | 3.760 | 3.760 | 3.721 | 0 |
| 2024-09-27 | 3.700 | 3.790 | 3.700 | 3.760 | 3.721 | 210 |
| 2024-09-26 | 3.700 | 3.900 | 3.700 | 3.820 | 3.781 | 1,740 |
| 2024-09-25 | 3.910 | 3.940 | 3.800 | 3.900 | 3.860 | 1,190 |
| 2024-09-24 | 3.970 | 3.970 | 3.750 | 3.880 | 3.840 | 1,992 |
| 2024-09-23 | 4.000 | 4.000 | 3.660 | 3.970 | 3.929 | 302 |
| 2024-09-20 | 3.900 | 3.900 | 3.800 | 3.890 | 3.850 | 546 |
| 2024-09-19 | 3.960 | 3.980 | 3.900 | 3.960 | 3.919 | 554 |
| 2024-09-18 | 3.900 | 3.990 | 3.780 | 3.960 | 3.919 | 465 |
| 2024-09-17 | 3.610 | 3.990 | 3.610 | 3.910 | 3.870 | 280 |
| 2024-09-16 | 3.930 | 4.000 | 3.900 | 4.000 | 3.959 | 2,009 |
| 2024-09-13 | 4.000 | 4.000 | 3.810 | 3.960 | 3.919 | 423 |
| 2024-09-12 | 4.020 | 4.020 | 3.910 | 3.910 | 3.870 | 169 |
| 2024-09-11 | 3.900 | 4.020 | 3.830 | 3.910 | 3.870 | 280 |
| 2024-09-10 | 4.000 | 4.000 | 3.880 | 3.980 | 3.939 | 655 |
| 2024-09-09 | 3.690 | 3.900 | 3.600 | 3.900 | 3.860 | 2,058 |
| 2024-09-06 | 3.800 | 4.040 | 3.800 | 3.840 | 3.800 | 760 |
| 2024-09-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.959 | 500 |
| 2024-09-04 | 3.630 | 3.990 | 3.630 | 3.990 | 3.949 | 660 |
| 2024-09-03 | 4.070 | 4.070 | 3.800 | 3.940 | 3.899 | 2,300 |
| 2024-09-02 | 3.800 | 3.990 | 3.800 | 3.990 | 3.949 | 361 |
| 2024-08-30 | 3.940 | 3.990 | 3.940 | 3.990 | 3.949 | 1,600 |
| 2024-08-29 | 3.940 | 3.950 | 3.940 | 3.940 | 3.899 | 200 |
| 2024-08-28 | 3.840 | 3.960 | 3.840 | 3.920 | 3.880 | 392 |
| 2024-08-27 | 3.800 | 3.960 | 3.800 | 3.940 | 3.899 | 129 |
| 2024-08-26 | 3.990 | 3.990 | 3.860 | 3.940 | 3.899 | 1,135 |
| 2024-08-23 | 3.950 | 3.950 | 3.800 | 3.920 | 3.880 | 1,531 |
| 2024-08-22 | 3.750 | 3.860 | 3.640 | 3.860 | 3.820 | 2,555 |
| 2024-08-21 | 3.780 | 3.820 | 3.780 | 3.800 | 3.761 | 200 |
| 2024-08-20 | 3.460 | 3.750 | 3.430 | 3.700 | 3.662 | 2,531 |
| 2024-08-19 | 3.500 | 3.770 | 3.500 | 3.670 | 3.632 | 240 |
| 2024-08-16 | 3.900 | 3.900 | 3.680 | 3.710 | 3.672 | 520 |
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.