Nafpaktos Textile Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 1.035 | 1.075 | 1.030 | 1.040 | 1.040 | 545 |
| 2023-03-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-03-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-02-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 9,537 |
| 2023-02-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2023-02-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2023-02-22 | 1.110 | 1.160 | 1.080 | 1.160 | 1.160 | 9,226 |
| 2023-02-21 | 1.230 | 1.230 | 1.150 | 1.195 | 1.195 | 320 |
| 2023-02-20 | 1.070 | 1.150 | 1.070 | 1.150 | 1.150 | 7,610 |
| 2023-02-17 | 1.055 | 1.120 | 1.050 | 1.120 | 1.120 | 10,320 |
| 2023-02-16 | 1.100 | 1.100 | 1.055 | 1.080 | 1.080 | 1,559 |
| 2023-02-15 | 1.075 | 1.120 | 1.020 | 1.070 | 1.070 | 14,856 |
| 2023-02-14 | 1.040 | 1.045 | 1.030 | 1.035 | 1.035 | 3,157 |
| 2023-02-13 | 1.080 | 1.080 | 1.045 | 1.080 | 1.080 | 2,770 |
| 2023-02-10 | 1.050 | 1.075 | 1.050 | 1.075 | 1.075 | 2,400 |
| 2023-02-09 | 1.045 | 1.060 | 1.040 | 1.045 | 1.045 | 4,194 |
| 2023-02-08 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 2,000 |
| 2023-02-07 | 1.040 | 1.080 | 1.030 | 1.075 | 1.075 | 1,806 |
| 2023-02-06 | 1.090 | 1.150 | 1.030 | 1.080 | 1.080 | 2,582 |
| 2023-02-03 | 1.110 | 1.170 | 1.090 | 1.095 | 1.095 | 2,000 |
| 2023-02-02 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 635 |
| 2023-02-01 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-01-31 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-01-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-01-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-01-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-01-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-01-24 | 1.050 | 1.135 | 1.030 | 1.120 | 1.120 | 1,505 |
| 2023-01-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-01-20 | 1.020 | 1.110 | 1.010 | 1.100 | 1.100 | 2,812 |
| 2023-01-19 | 1.040 | 1.060 | 1.030 | 1.035 | 1.035 | 1,043 |
| 2023-01-18 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 280 |
| 2023-01-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-01-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 56 |
| 2023-01-13 | 1.090 | 1.100 | 1.070 | 1.100 | 1.100 | 750 |
| 2023-01-12 | 1.090 | 1.095 | 1.070 | 1.075 | 1.075 | 2,300 |
| 2023-01-11 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 4,966 |
| 2023-01-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2023-01-09 | 1.100 | 1.100 | 1.050 | 1.080 | 1.080 | 880 |
| 2023-01-05 | 1.120 | 1.120 | 1.060 | 1.065 | 1.065 | 6,282 |
| 2023-01-04 | 1.030 | 1.120 | 1.000 | 1.120 | 1.120 | 4,020 |
| 2023-01-03 | 0.980 | 1.100 | 0.970 | 1.100 | 1.100 | 2,176 |
| 2023-01-02 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 2,002 |
| 2022-12-30 | 0.970 | 1.065 | 0.970 | 1.065 | 1.065 | 4,456 |
| 2022-12-29 | 0.952 | 0.970 | 0.952 | 0.970 | 0.970 | 450 |
| 2022-12-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-12-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-12-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-12-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-12-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20 |
| 2022-12-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-12-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-12-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-12-15 | 0.980 | 1.000 | 0.972 | 1.000 | 1.000 | 2,500 |
| 2022-12-14 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2022-12-13 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2022-12-12 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2022-12-09 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2022-12-08 | 1.000 | 1.075 | 1.000 | 1.000 | 1.000 | 100 |
| 2022-12-07 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 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.