Nafpaktos Textile Industry S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.708	0.710	0.678	0.710	0.710	940
2025-05-08	0.690	0.700	0.660	0.682	0.682	435
2025-05-07	0.690	0.690	0.640	0.682	0.682	2,303
2025-05-06	0.700	0.700	0.640	0.664	0.664	4,420
2025-05-05	0.670	0.700	0.670	0.686	0.686	415
2025-05-02	0.696	0.698	0.646	0.652	0.652	17,184
2025-04-30	0.674	0.710	0.650	0.680	0.680	6,381
2025-04-29	0.728	0.730	0.702	0.716	0.716	450
2025-04-28	0.720	0.720	0.670	0.706	0.706	2,482
2025-04-25	0.718	0.720	0.680	0.718	0.718	980
2025-04-24	0.728	0.728	0.660	0.700	0.700	6,085
2025-04-23	0.728	0.730	0.728	0.728	0.728	200
2025-04-22	0.714	0.714	0.690	0.710	0.710	830
2025-04-17	0.720	0.728	0.670	0.728	0.728	9,647
2025-04-16	0.760	0.762	0.690	0.700	0.700	8,820
2025-04-15	0.740	0.740	0.740	0.740	0.740	374
2025-04-14	0.720	0.740	0.720	0.738	0.738	1,011
2025-04-11	0.704	0.704	0.670	0.678	0.678	5,692
2025-04-10	0.730	0.730	0.700	0.704	0.704	3,494
2025-04-09	0.766	0.766	0.704	0.704	0.704	4,880
2025-04-08	0.768	0.770	0.740	0.766	0.766	3,240
2025-04-07	0.750	0.770	0.720	0.762	0.762	2,045
2025-04-04	0.800	0.800	0.750	0.800	0.800	1,411
2025-04-03	0.808	0.808	0.808	0.808	0.808	45
2025-04-02	0.816	0.816	0.792	0.792	0.792	312
2025-04-01	0.820	0.820	0.792	0.814	0.814	199
2025-03-31	0.820	0.820	0.820	0.820	0.820	100
2025-03-28	0.808	0.810	0.778	0.810	0.810	950
2025-03-27	0.828	0.828	0.784	0.788	0.788	1,020
2025-03-26	0.836	0.838	0.780	0.828	0.828	900
2025-03-24	0.820	0.840	0.820	0.824	0.824	122
2025-03-21	0.850	0.870	0.788	0.800	0.800	990
2025-03-20	0.832	0.832	0.830	0.830	0.830	111
2025-03-19	0.816	0.816	0.816	0.816	0.816	100
2025-03-18	0.792	0.804	0.710	0.788	0.788	10,500
2025-03-17	0.774	0.790	0.774	0.776	0.776	70
2025-03-14	0.800	0.800	0.742	0.750	0.750	4,115
2025-03-13	0.818	0.820	0.730	0.774	0.774	8,506
2025-03-12	0.810	0.838	0.770	0.780	0.780	4,937
2025-03-11	0.816	0.818	0.780	0.794	0.794	336
2025-03-10	0.802	0.820	0.802	0.820	0.820	141
2025-03-07	0.798	0.800	0.768	0.772	0.772	721
2025-03-06	0.840	0.850	0.776	0.796	0.796	1,335
2025-03-05	0.880	0.880	0.796	0.818	0.818	1,849
2025-03-04	0.840	0.840	0.840	0.840	0.840	101
2025-02-28	0.862	0.862	0.776	0.824	0.824	1,977
2025-02-27	0.858	0.858	0.824	0.840	0.840	230
2025-02-26	0.814	0.890	0.792	0.820	0.820	1,018
2025-02-25	0.826	0.826	0.826	0.826	0.826	100
2025-02-24	0.812	0.826	0.778	0.810	0.810	4,458
2025-02-21	0.828	0.828	0.828	0.828	0.828	120
2025-02-20	0.824	0.824	0.824	0.824	0.824	100
2025-02-19	0.804	0.818	0.804	0.814	0.814	240
2025-02-18	0.790	0.826	0.790	0.794	0.794	200
2025-02-17	0.750	0.780	0.750	0.776	0.776	893
2025-02-14	0.778	0.780	0.778	0.778	0.778	120
2025-02-13	0.774	0.780	0.750	0.778	0.778	7,710
2025-02-12	0.730	0.774	0.730	0.770	0.770	773
2025-02-11	0.722	0.776	0.700	0.700	0.700	13,837
2025-02-10	0.776	0.776	0.704	0.720	0.720	12,573

← NewerPage 7 of 21 · 1,245 trading daysOlder →

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.