Nafpaktos Textile Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 1.180 | 1.180 | 1.110 | 1.150 | 1.150 | 5,349 |
| 2024-02-15 | 1.140 | 1.140 | 1.110 | 1.140 | 1.140 | 1,081 |
| 2024-02-14 | 1.170 | 1.170 | 1.110 | 1.150 | 1.150 | 4,334 |
| 2024-02-13 | 1.190 | 1.190 | 1.150 | 1.170 | 1.170 | 1,464 |
| 2024-02-12 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 10,392 |
| 2024-02-09 | 1.220 | 1.220 | 1.160 | 1.180 | 1.180 | 6,098 |
| 2024-02-08 | 1.200 | 1.200 | 1.150 | 1.190 | 1.190 | 8,097 |
| 2024-02-07 | 1.270 | 1.270 | 1.150 | 1.190 | 1.190 | 15,594 |
| 2024-02-06 | 1.270 | 1.280 | 1.180 | 1.220 | 1.220 | 6,252 |
| 2024-02-05 | 1.300 | 1.300 | 1.180 | 1.220 | 1.220 | 8,018 |
| 2024-02-02 | 1.300 | 1.300 | 1.200 | 1.230 | 1.230 | 14,008 |
| 2024-02-01 | 1.290 | 1.300 | 1.190 | 1.260 | 1.260 | 11,030 |
| 2024-01-31 | 1.270 | 1.340 | 1.240 | 1.270 | 1.270 | 54,434 |
| 2024-01-30 | 1.160 | 1.270 | 1.150 | 1.250 | 1.250 | 54,594 |
| 2024-01-29 | 1.100 | 1.220 | 1.100 | 1.160 | 1.160 | 56,098 |
| 2024-01-26 | 1.020 | 1.080 | 1.020 | 1.070 | 1.070 | 7,019 |
| 2024-01-25 | 0.970 | 1.000 | 0.970 | 0.995 | 0.995 | 1,250 |
| 2024-01-24 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 590 |
| 2024-01-23 | 0.960 | 1.000 | 0.960 | 0.980 | 0.980 | 2,285 |
| 2024-01-22 | 0.980 | 0.985 | 0.970 | 0.980 | 0.980 | 134 |
| 2024-01-19 | 0.945 | 1.000 | 0.945 | 0.950 | 0.950 | 988 |
| 2024-01-18 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 58 |
| 2024-01-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-01-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-01-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-01-12 | 0.980 | 1.050 | 0.980 | 1.040 | 1.040 | 2,691 |
| 2024-01-11 | 1.100 | 1.100 | 1.050 | 1.080 | 1.080 | 303 |
| 2024-01-10 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-01-09 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 499 |
| 2024-01-08 | 1.040 | 1.070 | 1.000 | 1.070 | 1.070 | 4,272 |
| 2024-01-05 | 1.060 | 1.060 | 1.000 | 1.040 | 1.040 | 2,286 |
| 2024-01-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-01-03 | 0.980 | 1.050 | 0.970 | 1.050 | 1.050 | 9,393 |
| 2024-01-02 | 1.060 | 1.060 | 0.975 | 1.020 | 1.020 | 111 |
| 2023-12-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 26 |
| 2023-12-28 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-12-27 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 4,360 |
| 2023-12-22 | 1.060 | 1.060 | 0.970 | 0.970 | 0.970 | 2,686 |
| 2023-12-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 200 |
| 2023-12-20 | 1.050 | 1.050 | 0.980 | 1.050 | 1.050 | 691 |
| 2023-12-19 | 1.110 | 1.110 | 1.030 | 1.060 | 1.060 | 1,750 |
| 2023-12-18 | 1.070 | 1.130 | 1.060 | 1.130 | 1.130 | 565 |
| 2023-12-15 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 3 |
| 2023-12-14 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 160 |
| 2023-12-13 | 1.160 | 1.160 | 1.090 | 1.090 | 1.090 | 1,017 |
| 2023-12-12 | 1.130 | 1.140 | 1.020 | 1.130 | 1.130 | 8,506 |
| 2023-12-11 | 1.120 | 1.120 | 0.980 | 1.080 | 1.080 | 7,405 |
| 2023-12-08 | 1.000 | 1.070 | 1.000 | 1.060 | 1.060 | 3,577 |
| 2023-12-07 | 1.020 | 1.060 | 1.000 | 1.020 | 1.020 | 4,038 |
| 2023-12-06 | 1.010 | 1.040 | 1.010 | 1.020 | 1.020 | 3,311 |
| 2023-12-05 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 259 |
| 2023-12-04 | 0.910 | 1.020 | 0.910 | 1.020 | 1.020 | 482 |
| 2023-12-01 | 1.010 | 1.020 | 0.955 | 1.010 | 1.010 | 3,250 |
| 2023-11-30 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 2,268 |
| 2023-11-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2023-11-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2023-11-27 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2023-11-24 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2023-11-23 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 100 |
| 2023-11-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
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.