Nafpaktos Textile Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2022-12-05 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2022-12-02 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2022-12-01 | 0.970 | 1.075 | 0.970 | 0.970 | 0.970 | 100 |
| 2022-11-30 | 1.005 | 1.075 | 1.005 | 1.005 | 1.005 | 102 |
| 2022-11-29 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2022-11-28 | 1.090 | 1.090 | 1.070 | 1.075 | 1.075 | 1,050 |
| 2022-11-25 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2022-11-24 | 1.050 | 1.050 | 1.005 | 1.050 | 1.050 | 44 |
| 2022-11-23 | 0.952 | 1.015 | 0.952 | 1.005 | 1.005 | 1,681 |
| 2022-11-22 | 0.952 | 0.952 | 0.952 | 0.952 | 0.952 | 0 |
| 2022-11-21 | 0.972 | 0.972 | 0.952 | 0.952 | 0.952 | 600 |
| 2022-11-18 | 0.968 | 1.010 | 0.968 | 0.998 | 0.998 | 1,205 |
| 2022-11-17 | 1.020 | 1.020 | 0.950 | 0.952 | 0.952 | 932 |
| 2022-11-16 | 0.986 | 0.986 | 0.986 | 0.986 | 0.986 | 98 |
| 2022-11-15 | 0.986 | 0.986 | 0.986 | 0.986 | 0.986 | 0 |
| 2022-11-14 | 0.984 | 0.986 | 0.980 | 0.986 | 0.986 | 2,387 |
| 2022-11-11 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2022-11-10 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2022-11-09 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2022-11-08 | 1.025 | 1.100 | 0.980 | 1.045 | 1.045 | 1,720 |
| 2022-11-07 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 0 |
| 2022-11-04 | 1.050 | 1.065 | 1.020 | 1.055 | 1.055 | 1,758 |
| 2022-11-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-11-02 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 3,940 |
| 2022-11-01 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 300 |
| 2022-10-31 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 1,330 |
| 2022-10-27 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 600 |
| 2022-10-26 | 0.994 | 0.994 | 0.952 | 0.994 | 0.994 | 45 |
| 2022-10-25 | 0.952 | 0.952 | 0.952 | 0.952 | 0.952 | 0 |
| 2022-10-24 | 0.952 | 0.952 | 0.952 | 0.952 | 0.952 | 0 |
| 2022-10-21 | 0.952 | 0.952 | 0.952 | 0.952 | 0.952 | 500 |
| 2022-10-20 | 0.998 | 0.998 | 0.952 | 0.998 | 0.998 | 40 |
| 2022-10-19 | 0.948 | 0.964 | 0.948 | 0.952 | 0.952 | 300 |
| 2022-10-18 | 1.040 | 1.040 | 0.970 | 0.980 | 0.980 | 265 |
| 2022-10-17 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 55 |
| 2022-10-14 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-10-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-10-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-10-11 | 0.934 | 1.020 | 0.934 | 1.020 | 1.020 | 120 |
| 2022-10-10 | 0.930 | 1.000 | 0.896 | 0.934 | 0.934 | 268 |
| 2022-10-07 | 0.902 | 0.990 | 0.902 | 0.930 | 0.930 | 261 |
| 2022-10-06 | 0.998 | 0.998 | 0.998 | 0.998 | 0.998 | 25 |
| 2022-10-05 | 0.980 | 1.030 | 0.980 | 0.998 | 0.998 | 70 |
| 2022-10-04 | 1.000 | 1.015 | 0.980 | 0.998 | 0.998 | 243 |
| 2022-10-03 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 544 |
| 2022-09-30 | 0.990 | 1.040 | 0.980 | 0.980 | 0.980 | 1,222 |
| 2022-09-29 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-09-28 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 100 |
| 2022-09-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-09-26 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-09-23 | 1.000 | 1.070 | 1.000 | 1.070 | 1.070 | 680 |
| 2022-09-22 | 1.070 | 1.070 | 1.020 | 1.070 | 1.070 | 1 |
| 2022-09-21 | 1.080 | 1.080 | 1.020 | 1.080 | 1.080 | 3 |
| 2022-09-20 | 1.020 | 1.025 | 1.020 | 1.020 | 1.020 | 550 |
| 2022-09-19 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 200 |
| 2022-09-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-09-15 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-09-14 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 149 |
| 2022-09-13 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 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.