Nafpaktos Textile Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 0.958 | 0.980 | 0.952 | 0.974 | 0.974 | 7,950 |
| 2024-05-20 | 0.960 | 0.980 | 0.958 | 0.970 | 0.970 | 1,032 |
| 2024-05-17 | 0.930 | 0.984 | 0.910 | 0.976 | 0.976 | 4,350 |
| 2024-05-16 | 0.952 | 0.952 | 0.902 | 0.920 | 0.920 | 3,778 |
| 2024-05-15 | 0.940 | 0.950 | 0.912 | 0.936 | 0.936 | 4,822 |
| 2024-05-14 | 0.956 | 0.958 | 0.900 | 0.930 | 0.930 | 9,113 |
| 2024-05-13 | 0.962 | 0.962 | 0.924 | 0.940 | 0.940 | 7,097 |
| 2024-05-10 | 0.980 | 0.988 | 0.924 | 0.946 | 0.946 | 11,907 |
| 2024-05-09 | 0.982 | 0.990 | 0.968 | 0.974 | 0.974 | 440 |
| 2024-05-08 | 1.020 | 1.020 | 0.954 | 0.990 | 0.990 | 7,188 |
| 2024-05-02 | 1.035 | 1.035 | 0.996 | 1.020 | 1.020 | 400 |
| 2024-04-30 | 1.030 | 1.050 | 0.978 | 1.010 | 1.010 | 8,542 |
| 2024-04-29 | 1.050 | 1.050 | 1.005 | 1.030 | 1.030 | 1,740 |
| 2024-04-26 | 1.030 | 1.060 | 1.010 | 1.035 | 1.035 | 450 |
| 2024-04-25 | 1.015 | 1.040 | 1.010 | 1.025 | 1.025 | 1,475 |
| 2024-04-24 | 1.050 | 1.060 | 0.988 | 1.035 | 1.035 | 2,121 |
| 2024-04-23 | 1.020 | 1.045 | 0.984 | 1.030 | 1.030 | 4,692 |
| 2024-04-22 | 0.998 | 0.998 | 0.950 | 0.964 | 0.964 | 13,774 |
| 2024-04-19 | 0.974 | 0.998 | 0.944 | 0.964 | 0.964 | 7,817 |
| 2024-04-18 | 0.978 | 0.980 | 0.956 | 0.960 | 0.960 | 13,820 |
| 2024-04-17 | 0.982 | 0.982 | 0.964 | 0.978 | 0.978 | 1,030 |
| 2024-04-16 | 0.978 | 0.992 | 0.950 | 0.990 | 0.990 | 11,660 |
| 2024-04-15 | 1.015 | 1.015 | 0.976 | 0.998 | 0.998 | 1,098 |
| 2024-04-12 | 1.040 | 1.040 | 1.005 | 1.015 | 1.015 | 7,075 |
| 2024-04-11 | 1.040 | 1.045 | 1.005 | 1.040 | 1.040 | 1,600 |
| 2024-04-10 | 1.035 | 1.040 | 1.015 | 1.040 | 1.040 | 2,120 |
| 2024-04-09 | 1.035 | 1.040 | 1.015 | 1.035 | 1.035 | 5,327 |
| 2024-04-08 | 1.025 | 1.030 | 0.980 | 1.030 | 1.030 | 6,492 |
| 2024-04-05 | 1.025 | 1.035 | 0.984 | 1.020 | 1.020 | 11,857 |
| 2024-04-04 | 1.060 | 1.065 | 1.010 | 1.035 | 1.035 | 4,788 |
| 2024-04-03 | 1.080 | 1.095 | 1.010 | 1.055 | 1.055 | 3,312 |
| 2024-04-02 | 1.130 | 1.140 | 1.050 | 1.050 | 1.050 | 2,902 |
| 2024-03-28 | 1.080 | 1.130 | 1.040 | 1.130 | 1.130 | 27,797 |
| 2024-03-27 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 1,000 |
| 2024-03-26 | 1.170 | 1.170 | 1.080 | 1.100 | 1.100 | 5,481 |
| 2024-03-22 | 1.190 | 1.210 | 1.130 | 1.180 | 1.180 | 15,420 |
| 2024-03-21 | 1.080 | 1.150 | 1.050 | 1.150 | 1.150 | 42,667 |
| 2024-03-20 | 1.100 | 1.100 | 1.050 | 1.080 | 1.080 | 3,101 |
| 2024-03-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2024-03-15 | 1.170 | 1.170 | 1.090 | 1.090 | 1.090 | 4,190 |
| 2024-03-14 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 748 |
| 2024-03-13 | 1.150 | 1.150 | 1.110 | 1.130 | 1.130 | 1,173 |
| 2024-03-12 | 1.100 | 1.130 | 1.090 | 1.120 | 1.120 | 1,151 |
| 2024-03-11 | 1.150 | 1.150 | 1.080 | 1.120 | 1.120 | 2,572 |
| 2024-03-08 | 1.160 | 1.160 | 1.090 | 1.100 | 1.100 | 7,236 |
| 2024-03-07 | 1.160 | 1.190 | 1.100 | 1.130 | 1.130 | 2,591 |
| 2024-03-06 | 1.160 | 1.160 | 1.090 | 1.150 | 1.150 | 2,289 |
| 2024-03-05 | 1.170 | 1.180 | 1.080 | 1.140 | 1.140 | 2,085 |
| 2024-03-04 | 1.190 | 1.190 | 1.100 | 1.160 | 1.160 | 1,002 |
| 2024-03-01 | 1.140 | 1.160 | 1.110 | 1.130 | 1.130 | 520 |
| 2024-02-29 | 1.150 | 1.160 | 1.120 | 1.120 | 1.120 | 2,580 |
| 2024-02-28 | 1.100 | 1.150 | 1.100 | 1.140 | 1.140 | 4,638 |
| 2024-02-27 | 1.120 | 1.120 | 1.060 | 1.100 | 1.100 | 5,568 |
| 2024-02-26 | 1.120 | 1.120 | 1.080 | 1.090 | 1.090 | 1,463 |
| 2024-02-23 | 1.120 | 1.120 | 1.080 | 1.120 | 1.120 | 3,123 |
| 2024-02-22 | 1.070 | 1.140 | 1.070 | 1.120 | 1.120 | 2,252 |
| 2024-02-21 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 4,431 |
| 2024-02-20 | 1.170 | 1.170 | 1.110 | 1.130 | 1.130 | 6,419 |
| 2024-02-19 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 500 |
| 2024-02-16 | 1.180 | 1.180 | 1.110 | 1.150 | 1.150 | 5,349 |
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.