Nafpaktos Textile Industry S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.838	0.848	0.838	0.846	0.846	325
2024-08-13	0.842	0.842	0.842	0.842	0.842	0
2024-08-12	0.842	0.842	0.842	0.842	0.842	467
2024-08-09	0.866	0.866	0.866	0.866	0.866	98
2024-08-08	0.858	0.900	0.850	0.850	0.850	5,164
2024-08-07	0.902	0.902	0.902	0.902	0.902	100
2024-08-06	0.898	0.900	0.898	0.900	0.900	100
2024-08-05	0.880	0.900	0.848	0.880	0.880	260
2024-08-02	0.966	0.966	0.902	0.902	0.902	312
2024-08-01	0.950	0.950	0.920	0.950	0.950	687
2024-07-31	0.976	0.980	0.970	0.970	0.970	744
2024-07-30	0.974	0.974	0.974	0.974	0.974	150
2024-07-29	0.972	0.974	0.972	0.972	0.972	100
2024-07-26	0.976	0.978	0.916	0.934	0.934	611
2024-07-25	0.976	0.976	0.900	0.962	0.962	1,010
2024-07-24	0.934	0.936	0.900	0.932	0.932	604
2024-07-23	0.932	0.934	0.900	0.932	0.932	1,265
2024-07-22	0.924	0.934	0.904	0.930	0.930	1,073
2024-07-19	0.918	0.918	0.918	0.918	0.918	100
2024-07-18	0.922	0.922	0.856	0.920	0.920	666
2024-07-17	0.886	0.918	0.858	0.910	0.910	5,637
2024-07-16	0.974	0.976	0.886	0.910	0.910	6,859
2024-07-15	0.962	0.976	0.950	0.974	0.974	846
2024-07-12	0.982	0.986	0.942	0.982	0.982	461
2024-07-11	0.990	0.990	0.948	0.990	0.990	377
2024-07-10	0.978	0.990	0.944	0.986	0.986	382
2024-07-09	0.974	0.974	0.974	0.974	0.974	101
2024-07-08	0.990	0.990	0.930	0.980	0.980	860
2024-07-05	0.990	0.990	0.940	0.986	0.986	10,486
2024-07-04	0.970	0.980	0.922	0.974	0.974	530
2024-07-03	0.940	0.940	0.940	0.940	0.940	100
2024-07-02	0.930	0.930	0.930	0.930	0.930	100
2024-07-01	0.926	0.990	0.890	0.910	0.910	1,331
2024-06-28	0.894	0.900	0.880	0.890	0.890	409
2024-06-27	0.904	0.910	0.884	0.894	0.894	232
2024-06-26	0.944	0.946	0.912	0.912	0.912	610
2024-06-25	0.942	0.944	0.942	0.942	0.942	360
2024-06-21	0.952	0.954	0.904	0.944	0.944	200
2024-06-20	0.954	0.956	0.900	0.934	0.934	344
2024-06-19	0.910	0.936	0.904	0.936	0.936	526
2024-06-18	0.940	0.940	0.928	0.928	0.928	661
2024-06-17	0.966	0.968	0.680	0.916	0.916	6,190
2024-06-14	0.986	0.988	0.900	0.940	0.940	697
2024-06-13	0.980	0.980	0.934	0.964	0.964	540
2024-06-12	0.980	0.980	0.980	0.980	0.980	104
2024-06-11	0.980	0.990	0.980	0.980	0.980	208
2024-06-10	0.944	0.964	0.944	0.964	0.964	500
2024-06-07	0.942	0.944	0.912	0.944	0.944	700
2024-06-06	0.920	0.942	0.906	0.940	0.940	3,733
2024-06-05	0.942	0.948	0.940	0.942	0.942	1,253
2024-06-04	0.936	0.944	0.908	0.938	0.938	1,313
2024-06-03	0.924	0.936	0.902	0.936	0.936	5,160
2024-05-31	0.940	0.940	0.900	0.934	0.934	2,454
2024-05-30	0.938	0.940	0.900	0.936	0.936	2,604
2024-05-29	0.928	0.940	0.900	0.940	0.940	4,998
2024-05-28	0.954	0.968	0.928	0.938	0.938	2,161
2024-05-27	0.966	0.968	0.936	0.948	0.948	1,525
2024-05-24	1.015	1.015	0.922	0.966	0.966	12,728
2024-05-23	1.030	1.030	0.990	1.000	1.000	1,105
2024-05-22	0.968	1.010	0.968	1.010	1.010	5,235

← NewerPage 10 of 21 · 1,242 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.