Nafpaktos Textile Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 1.010 | 1.050 | 1.000 | 1.050 | 1.050 | 2,000 |
| 2022-03-16 | 1.050 | 1.150 | 1.040 | 1.040 | 1.040 | 1,985 |
| 2022-03-15 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2022-03-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2022-03-11 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 6 |
| 2022-03-10 | 1.250 | 1.250 | 1.170 | 1.210 | 1.210 | 4 |
| 2022-03-09 | 0.995 | 1.000 | 0.995 | 0.995 | 0.995 | 1,340 |
| 2022-03-08 | 0.885 | 0.995 | 0.885 | 0.995 | 0.995 | 276 |
| 2022-03-04 | 1.000 | 1.000 | 0.970 | 0.980 | 0.980 | 2,301 |
| 2022-03-03 | 1.000 | 1.260 | 0.970 | 1.150 | 1.150 | 552 |
| 2022-03-02 | 1.000 | 1.000 | 0.960 | 0.985 | 0.985 | 13,350 |
| 2022-03-01 | 1.030 | 1.040 | 0.990 | 1.000 | 1.000 | 5,370 |
| 2022-02-28 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 905 |
| 2022-02-25 | 0.805 | 1.100 | 0.805 | 1.100 | 1.100 | 1,119 |
| 2022-02-24 | 1.100 | 1.100 | 1.000 | 1.000 | 1.000 | 5,352 |
| 2022-02-23 | 1.100 | 1.100 | 1.040 | 1.100 | 1.100 | 40 |
| 2022-02-22 | 1.100 | 1.100 | 1.010 | 1.050 | 1.050 | 1,935 |
| 2022-02-21 | 1.050 | 1.090 | 1.040 | 1.090 | 1.090 | 508 |
| 2022-02-18 | 1.010 | 1.080 | 1.010 | 1.080 | 1.080 | 113 |
| 2022-02-17 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 399 |
| 2022-02-16 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 1,722 |
| 2022-02-15 | 1.010 | 1.100 | 1.010 | 1.100 | 1.100 | 193 |
| 2022-02-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-02-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2022-02-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2022-02-09 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 4,374 |
| 2022-02-08 | 1.030 | 1.090 | 1.020 | 1.050 | 1.050 | 11,415 |
| 2022-02-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2022-02-04 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 2,196 |
| 2022-02-03 | 1.050 | 1.090 | 1.030 | 1.060 | 1.060 | 6,101 |
| 2022-02-02 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-02-01 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,500 |
| 2022-01-31 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2022-01-28 | 1.100 | 1.130 | 1.100 | 1.110 | 1.110 | 349 |
| 2022-01-27 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 5,699 |
| 2022-01-26 | 1.070 | 1.100 | 1.060 | 1.100 | 1.100 | 8,057 |
| 2022-01-25 | 1.070 | 1.100 | 1.060 | 1.060 | 1.060 | 14,953 |
| 2022-01-24 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-01-21 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 10,097 |
| 2022-01-20 | 1.070 | 1.100 | 1.060 | 1.090 | 1.090 | 12,442 |
| 2022-01-19 | 1.050 | 1.120 | 1.050 | 1.090 | 1.090 | 4,898 |
| 2022-01-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 740 |
| 2022-01-17 | 1.060 | 1.160 | 1.060 | 1.130 | 1.130 | 2,358 |
| 2022-01-14 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 120 |
| 2022-01-13 | 1.120 | 1.160 | 1.100 | 1.140 | 1.140 | 874 |
| 2022-01-12 | 1.070 | 1.140 | 1.070 | 1.140 | 1.140 | 1,152 |
| 2022-01-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-01-10 | 1.120 | 1.160 | 1.100 | 1.140 | 1.140 | 3,370 |
| 2022-01-07 | 1.130 | 1.170 | 1.130 | 1.170 | 1.170 | 675 |
| 2022-01-05 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 500 |
| 2022-01-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-01-03 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2021-12-31 | 1.160 | 1.180 | 1.160 | 1.170 | 1.170 | 1,000 |
| 2021-12-30 | 1.140 | 1.140 | 1.030 | 1.140 | 1.140 | 1,647 |
| 2021-12-29 | 1.100 | 1.100 | 1.000 | 1.080 | 1.080 | 314 |
| 2021-12-28 | 1.090 | 1.180 | 1.000 | 1.000 | 1.000 | 303 |
| 2021-12-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2021-12-23 | 1.170 | 1.170 | 1.130 | 1.150 | 1.150 | 1,540 |
| 2021-12-22 | 1.030 | 1.090 | 1.000 | 1.090 | 1.090 | 452 |
| 2021-12-21 | 1.080 | 1.110 | 1.060 | 1.100 | 1.100 | 12,082 |
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.