Nafpaktos Textile Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.906	0.906	0.830	0.834	0.834	1,543
2024-11-07	0.910	0.910	0.836	0.892	0.892	2,132
2024-11-06	0.908	0.908	0.908	0.908	0.908	110
2024-11-05	0.910	0.910	0.850	0.908	0.908	650
2024-11-04	0.910	0.910	0.846	0.892	0.892	399
2024-11-01	0.908	0.908	0.908	0.908	0.908	100
2024-10-31	0.900	0.904	0.868	0.904	0.904	145
2024-10-30	0.906	0.906	0.838	0.870	0.870	330
2024-10-29	0.884	0.900	0.870	0.870	0.870	350
2024-10-25	0.830	0.848	0.830	0.848	0.848	140
2024-10-24	0.848	0.848	0.808	0.810	0.810	2,326
2024-10-23	0.882	0.882	0.830	0.830	0.830	665
2024-10-22	0.900	0.900	0.828	0.862	0.862	2,065
2024-10-21	0.840	0.896	0.840	0.880	0.880	6,750
2024-10-18	0.814	0.870	0.800	0.864	0.864	2,540
2024-10-17	0.746	0.818	0.746	0.814	0.814	5,932
2024-10-16	0.746	0.746	0.724	0.744	0.744	920
2024-10-15	0.732	0.746	0.700	0.746	0.746	3,978
2024-10-14	0.734	0.742	0.702	0.720	0.720	914
2024-10-11	0.732	0.732	0.732	0.732	0.732	100
2024-10-10	0.756	0.758	0.718	0.734	0.734	1,150
2024-10-09	0.758	0.758	0.736	0.752	0.752	751
2024-10-08	0.758	0.760	0.758	0.760	0.760	100
2024-10-07	0.756	0.758	0.730	0.754	0.754	513
2024-10-04	0.730	0.760	0.730	0.746	0.746	710
2024-10-03	0.750	0.752	0.732	0.748	0.748	1,348
2024-10-02	0.780	0.780	0.750	0.770	0.770	2,152
2024-10-01	0.792	0.794	0.764	0.790	0.790	2,648
2024-09-30	0.794	0.794	0.756	0.770	0.770	1,520
2024-09-27	0.770	0.796	0.750	0.796	0.796	5,025
2024-09-26	0.840	0.840	0.756	0.782	0.782	10,022
2024-09-25	0.830	0.830	0.810	0.822	0.822	179
2024-09-24	0.880	0.880	0.802	0.834	0.834	1,678
2024-09-23	0.886	0.886	0.810	0.850	0.850	3,222
2024-09-20	0.872	0.872	0.852	0.868	0.868	321
2024-09-19	0.912	0.912	0.852	0.858	0.858	875
2024-09-18	0.936	0.936	0.888	0.894	0.894	140
2024-09-17	0.900	0.900	0.874	0.898	0.898	312
2024-09-16	0.936	0.936	0.864	0.912	0.912	551
2024-09-13	0.928	0.928	0.874	0.914	0.914	810
2024-09-12	0.924	0.930	0.900	0.908	0.908	1,698
2024-09-11	0.924	0.924	0.924	0.924	0.924	20
2024-09-10	0.924	0.924	0.920	0.922	0.922	34
2024-09-09	0.924	0.924	0.924	0.924	0.924	20
2024-09-06	0.920	0.920	0.920	0.920	0.920	23
2024-09-05	0.920	0.920	0.800	0.910	0.910	730
2024-09-04	0.926	0.926	0.880	0.918	0.918	110
2024-09-03	0.926	0.926	0.920	0.926	0.926	70
2024-09-02	0.926	0.926	0.874	0.910	0.910	552
2024-08-30	0.850	0.920	0.850	0.906	0.906	440
2024-08-29	0.910	0.910	0.910	0.910	0.910	20
2024-08-28	0.894	0.900	0.894	0.896	0.896	110
2024-08-27	0.848	0.888	0.848	0.878	0.878	1,736
2024-08-26	0.850	0.850	0.826	0.846	0.846	440
2024-08-23	0.850	0.850	0.840	0.850	0.850	340
2024-08-22	0.850	0.850	0.850	0.850	0.850	100
2024-08-21	0.850	0.850	0.850	0.850	0.850	200
2024-08-20	0.848	0.850	0.804	0.830	0.830	3,194
2024-08-19	0.848	0.850	0.770	0.830	0.830	837
2024-08-16	0.850	0.850	0.802	0.818	0.818	4,290

← NewerPage 9 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.