Nafpaktos Textile Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.080 | 1.080 | 1.000 | 1.035 | 1.035 | 15,532 |
| 2026-10-16 | 1.065 | 1.070 | 1.065 | 1.070 | 1.070 | 203 |
| 2026-10-15 | 1.075 | 1.075 | 1.040 | 1.050 | 1.050 | 2,262 |
| 2026-10-14 | 1.100 | 1.100 | 1.050 | 1.065 | 1.065 | 8,751 |
| 2026-10-13 | 1.110 | 1.110 | 1.075 | 1.105 | 1.105 | 578 |
| 2026-10-12 | 1.080 | 1.110 | 1.080 | 1.100 | 1.100 | 450 |
| 2026-10-09 | 1.110 | 1.120 | 1.090 | 1.090 | 1.090 | 8,520 |
| 2026-10-08 | 1.110 | 1.110 | 1.000 | 1.100 | 1.100 | 27,978 |
| 2026-10-07 | 1.120 | 1.120 | 1.070 | 1.100 | 1.100 | 3,456 |
| 2026-10-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 101 |
| 2026-10-05 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 360 |
| 2026-10-02 | 1.105 | 1.110 | 1.080 | 1.100 | 1.100 | 2,624 |
| 2026-10-01 | 1.120 | 1.120 | 1.105 | 1.115 | 1.115 | 401 |
| 2026-09-30 | 1.130 | 1.135 | 1.120 | 1.120 | 1.120 | 550 |
| 2026-09-29 | 1.110 | 1.130 | 1.090 | 1.130 | 1.130 | 837 |
| 2026-09-28 | 1.105 | 1.110 | 1.105 | 1.105 | 1.105 | 700 |
| 2026-09-25 | 1.100 | 1.105 | 1.080 | 1.105 | 1.105 | 512 |
| 2026-09-24 | 1.100 | 1.100 | 1.050 | 1.090 | 1.090 | 21,258 |
| 2026-09-23 | 1.090 | 1.090 | 1.060 | 1.090 | 1.090 | 1,664 |
| 2026-09-22 | 1.105 | 1.105 | 1.065 | 1.100 | 1.100 | 2,879 |
| 2026-09-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2026-09-18 | 1.105 | 1.110 | 1.040 | 1.080 | 1.080 | 3,000 |
| 2026-09-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2026-09-16 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 1,210 |
| 2026-09-15 | 1.170 | 1.170 | 1.070 | 1.100 | 1.100 | 2,320 |
| 2026-09-14 | 1.180 | 1.180 | 1.145 | 1.160 | 1.160 | 1,950 |
| 2026-09-11 | 1.130 | 1.180 | 1.120 | 1.175 | 1.175 | 8,399 |
| 2026-09-10 | 1.150 | 1.150 | 1.070 | 1.130 | 1.130 | 7,816 |
| 2026-09-09 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 3,856 |
| 2026-09-08 | 1.180 | 1.180 | 1.150 | 1.175 | 1.175 | 460 |
| 2026-09-07 | 1.200 | 1.200 | 1.145 | 1.180 | 1.180 | 2,890 |
| 2026-09-04 | 1.220 | 1.220 | 1.170 | 1.180 | 1.180 | 1,530 |
| 2026-09-03 | 1.190 | 1.200 | 1.160 | 1.200 | 1.200 | 1,170 |
| 2026-09-02 | 1.200 | 1.200 | 1.170 | 1.180 | 1.180 | 465 |
| 2026-09-01 | 1.195 | 1.200 | 1.165 | 1.180 | 1.180 | 1,260 |
| 2026-08-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2026-08-28 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 850 |
| 2026-08-27 | 1.220 | 1.220 | 1.180 | 1.200 | 1.200 | 610 |
| 2026-08-26 | 1.205 | 1.210 | 1.170 | 1.210 | 1.210 | 2,520 |
| 2026-08-25 | 1.215 | 1.220 | 1.195 | 1.215 | 1.215 | 3,545 |
| 2026-08-24 | 1.225 | 1.235 | 1.210 | 1.210 | 1.210 | 8,650 |
| 2026-08-21 | 1.240 | 1.240 | 1.205 | 1.210 | 1.210 | 295 |
| 2026-08-20 | 1.225 | 1.235 | 1.205 | 1.230 | 1.230 | 200 |
| 2026-08-19 | 1.220 | 1.230 | 1.200 | 1.210 | 1.210 | 3,560 |
| 2026-08-18 | 1.225 | 1.225 | 1.220 | 1.225 | 1.225 | 101 |
| 2026-08-17 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 2,183 |
| 2026-08-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 200 |
| 2026-08-13 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 526 |
| 2026-08-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,320 |
| 2026-08-11 | 1.195 | 1.200 | 1.195 | 1.200 | 1.200 | 810 |
| 2026-08-10 | 1.195 | 1.195 | 1.180 | 1.195 | 1.195 | 2,364 |
| 2026-08-07 | 1.185 | 1.195 | 1.165 | 1.190 | 1.190 | 5,394 |
| 2026-08-06 | 1.150 | 1.170 | 1.135 | 1.170 | 1.170 | 8,739 |
| 2026-08-05 | 1.195 | 1.195 | 1.110 | 1.140 | 1.140 | 34,952 |
| 2026-08-04 | 1.170 | 1.200 | 1.150 | 1.200 | 1.200 | 3,417 |
| 2026-08-03 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 3,203 |
| 2026-07-31 | 1.195 | 1.200 | 1.195 | 1.195 | 1.195 | 4,117 |
| 2026-07-30 | 1.195 | 1.195 | 1.150 | 1.190 | 1.190 | 4,382 |
| 2026-07-29 | 1.200 | 1.200 | 1.150 | 1.195 | 1.195 | 12,016 |
| 2026-07-28 | 1.195 | 1.200 | 1.160 | 1.200 | 1.200 | 913 |
Page 1 of 21 · 1,243 trading daysOlder →
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.