Nafpaktos Textile Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 0.965 | 0.995 | 0.960 | 0.985 | 0.985 | 3,830 |
| 2023-06-01 | 0.980 | 0.980 | 0.970 | 0.980 | 0.980 | 200 |
| 2023-05-31 | 0.980 | 1.000 | 0.965 | 1.000 | 1.000 | 2,803 |
| 2023-05-30 | 0.955 | 1.030 | 0.950 | 1.000 | 1.000 | 3,695 |
| 2023-05-29 | 0.935 | 1.030 | 0.935 | 1.020 | 1.020 | 1,412 |
| 2023-05-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-05-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,809 |
| 2023-05-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 5 |
| 2023-05-23 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0 |
| 2023-05-22 | 0.985 | 0.990 | 0.985 | 0.985 | 0.985 | 200 |
| 2023-05-19 | 0.910 | 0.995 | 0.910 | 0.990 | 0.990 | 40 |
| 2023-05-18 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0 |
| 2023-05-17 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0 |
| 2023-05-16 | 0.950 | 0.985 | 0.935 | 0.985 | 0.985 | 2,575 |
| 2023-05-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3 |
| 2023-05-12 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2023-05-11 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 155 |
| 2023-05-10 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2023-05-09 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2023-05-08 | 0.980 | 0.980 | 0.955 | 0.980 | 0.980 | 520 |
| 2023-05-05 | 0.980 | 1.000 | 0.955 | 0.980 | 0.980 | 1,280 |
| 2023-05-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-05-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-05-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-04-28 | 0.950 | 1.010 | 0.930 | 1.010 | 1.010 | 7,152 |
| 2023-04-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-04-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-04-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,500 |
| 2023-04-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2 |
| 2023-04-21 | 0.995 | 1.040 | 0.995 | 1.040 | 1.040 | 14,391 |
| 2023-04-20 | 0.990 | 1.040 | 0.990 | 1.030 | 1.030 | 2,346 |
| 2023-04-19 | 1.020 | 1.030 | 0.970 | 1.020 | 1.020 | 2,893 |
| 2023-04-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-04-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2 |
| 2023-04-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2023-04-11 | 0.945 | 1.020 | 0.930 | 1.020 | 1.020 | 2,220 |
| 2023-04-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-04-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-04-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-04-03 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 40 |
| 2023-03-31 | 0.998 | 0.998 | 0.998 | 0.998 | 0.998 | 0 |
| 2023-03-30 | 0.998 | 0.998 | 0.998 | 0.998 | 0.998 | 0 |
| 2023-03-29 | 0.998 | 0.998 | 0.998 | 0.998 | 0.998 | 0 |
| 2023-03-28 | 0.998 | 0.998 | 0.998 | 0.998 | 0.998 | 0 |
| 2023-03-27 | 0.932 | 1.025 | 0.932 | 0.998 | 0.998 | 1,193 |
| 2023-03-24 | 0.986 | 1.010 | 0.986 | 1.000 | 1.000 | 503 |
| 2023-03-23 | 0.986 | 0.986 | 0.986 | 0.986 | 0.986 | 0 |
| 2023-03-22 | 0.940 | 0.986 | 0.940 | 0.986 | 0.986 | 953 |
| 2023-03-21 | 1.020 | 1.035 | 0.980 | 1.035 | 1.035 | 122 |
| 2023-03-20 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,000 |
| 2023-03-17 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2023-03-16 | 0.932 | 1.025 | 0.930 | 1.005 | 1.005 | 1,755 |
| 2023-03-15 | 0.972 | 1.000 | 0.972 | 1.000 | 1.000 | 499 |
| 2023-03-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-03-13 | 0.982 | 1.020 | 0.970 | 1.000 | 1.000 | 3,210 |
| 2023-03-10 | 1.010 | 1.015 | 1.000 | 1.000 | 1.000 | 2,315 |
| 2023-03-09 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 550 |
| 2023-03-08 | 1.020 | 1.030 | 1.005 | 1.025 | 1.025 | 2,568 |
| 2023-03-07 | 1.015 | 1.030 | 1.015 | 1.030 | 1.030 | 1,150 |
| 2023-03-06 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 3,011 |
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.