Nafpaktos Textile Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.780	0.780	0.740	0.762	0.762	1,187
2025-02-06	0.790	0.790	0.790	0.790	0.790	100
2025-02-05	0.788	0.790	0.788	0.788	0.788	100
2025-02-04	0.780	0.790	0.740	0.788	0.788	1,363
2025-02-03	0.786	0.788	0.752	0.752	0.752	930
2025-01-31	0.792	0.792	0.770	0.786	0.786	980
2025-01-30	0.792	0.792	0.788	0.788	0.788	131
2025-01-29	0.780	0.780	0.740	0.776	0.776	1,294
2025-01-28	0.780	0.780	0.744	0.744	0.744	2,206
2025-01-27	0.786	0.790	0.786	0.786	0.786	100
2025-01-24	0.780	0.780	0.780	0.780	0.780	2,700
2025-01-23	0.792	0.792	0.770	0.790	0.790	673
2025-01-22	0.790	0.790	0.790	0.790	0.790	460
2025-01-21	0.782	0.784	0.778	0.778	0.778	131
2025-01-20	0.786	0.790	0.768	0.780	0.780	743
2025-01-17	0.786	0.788	0.784	0.786	0.786	123
2025-01-16	0.782	0.790	0.750	0.786	0.786	3,453
2025-01-15	0.810	0.826	0.770	0.772	0.772	5,532
2025-01-14	0.784	0.806	0.750	0.800	0.800	3,038
2025-01-13	0.810	0.822	0.800	0.804	0.804	710
2025-01-10	0.822	0.822	0.800	0.808	0.808	340
2025-01-09	0.824	0.826	0.780	0.792	0.792	1,090
2025-01-08	0.820	0.820	0.790	0.800	0.800	2,178
2025-01-07	0.828	0.828	0.780	0.800	0.800	4,756
2025-01-03	0.880	0.882	0.820	0.828	0.828	2,832
2025-01-02	0.870	0.870	0.870	0.870	0.870	100
2024-12-31	0.800	0.862	0.800	0.856	0.856	2,195
2024-12-30	0.808	0.808	0.770	0.800	0.800	3,194
2024-12-27	0.826	0.826	0.784	0.790	0.790	620
2024-12-23	0.750	0.810	0.750	0.808	0.808	1,000
2024-12-20	0.820	0.822	0.820	0.822	0.822	100
2024-12-19	0.826	0.828	0.780	0.820	0.820	1,250
2024-12-18	0.830	0.838	0.760	0.816	0.816	2,349
2024-12-17	0.832	0.840	0.788	0.818	0.818	2,104
2024-12-16	0.840	0.840	0.810	0.836	0.836	310
2024-12-13	0.840	0.840	0.840	0.840	0.840	100
2024-12-12	0.834	0.852	0.800	0.840	0.840	8,118
2024-12-11	0.870	0.870	0.822	0.842	0.842	272
2024-12-10	0.870	0.872	0.870	0.870	0.870	100
2024-12-09	0.872	0.872	0.872	0.872	0.872	100
2024-12-06	0.898	0.900	0.830	0.868	0.868	3,711
2024-12-05	0.864	0.900	0.864	0.900	0.900	100
2024-12-04	0.864	0.864	0.840	0.854	0.854	120
2024-12-03	0.840	0.850	0.840	0.840	0.840	100
2024-12-02	0.804	0.830	0.804	0.806	0.806	260
2024-11-29	0.878	0.880	0.840	0.840	0.840	350
2024-11-28	0.860	0.878	0.832	0.878	0.878	200
2024-11-27	0.836	0.840	0.836	0.840	0.840	116
2024-11-26	0.818	0.820	0.818	0.818	0.818	188
2024-11-25	0.828	0.830	0.798	0.820	0.820	622
2024-11-22	0.830	0.830	0.830	0.830	0.830	100
2024-11-21	0.860	0.860	0.806	0.830	0.830	390
2024-11-20	0.868	0.870	0.806	0.860	0.860	2,650
2024-11-19	0.898	0.898	0.864	0.878	0.878	230
2024-11-18	0.892	0.908	0.858	0.886	0.886	290
2024-11-15	0.872	0.888	0.872	0.874	0.874	107
2024-11-14	0.858	0.868	0.828	0.868	0.868	413
2024-11-13	0.832	0.854	0.832	0.844	0.844	278
2024-11-12	0.810	0.822	0.774	0.822	0.822	480
2024-11-11	0.788	0.810	0.788	0.788	0.788	259

← NewerPage 8 of 21 · 1,242 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.