N. Varveris-Moda Bagno S.A. (ATH:MODA)
Greece · Delayed Price · Currency is EUR 5.38
0.00 (0.00%)
At close: Nov 21, 2025
N. Varveris-Moda Bagno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | - | 40 |
| Nov 20, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 250 |
| Nov 19, 2025 | 5.26 | 5.38 | 5.26 | 5.38 | 5.38 | 0.75% | 680 |
| Nov 18, 2025 | 5.28 | 5.36 | 5.28 | 5.34 | 5.34 | -0.37% | 713 |
| Nov 17, 2025 | 5.30 | 5.36 | 5.22 | 5.36 | 5.36 | - | 2,910 |
| Nov 14, 2025 | 5.30 | 5.36 | 5.24 | 5.36 | 5.36 | 1.52% | 614 |
| Nov 13, 2025 | 5.24 | 5.28 | 5.16 | 5.28 | 5.28 | -1.12% | 3,374 |
| Nov 12, 2025 | 5.36 | 5.36 | 5.26 | 5.34 | 5.34 | -0.74% | 1,280 |
| Nov 11, 2025 | 5.28 | 5.38 | 5.20 | 5.38 | 5.38 | 0.75% | 1,840 |
| Nov 10, 2025 | 5.36 | 5.38 | 5.34 | 5.34 | 5.34 | - | 601 |
| Nov 7, 2025 | 5.36 | 5.40 | 5.34 | 5.34 | 5.34 | 0.75% | 450 |
| Nov 6, 2025 | 5.22 | 5.30 | 5.18 | 5.30 | 5.30 | -1.49% | 2,005 |
| Nov 5, 2025 | 5.30 | 5.38 | 5.26 | 5.38 | 5.38 | 2.28% | 970 |
| Nov 4, 2025 | 5.22 | 5.26 | 5.14 | 5.26 | 5.26 | 0.38% | 865 |
| Nov 3, 2025 | 5.30 | 5.30 | 5.22 | 5.24 | 5.24 | -1.50% | 605 |
| Oct 31, 2025 | 5.32 | 5.34 | 5.32 | 5.32 | 5.32 | - | 150 |
| Oct 30, 2025 | 5.36 | 5.36 | 5.16 | 5.32 | 5.32 | -0.75% | 2,150 |
| Oct 29, 2025 | 5.38 | 5.40 | 5.30 | 5.36 | 5.36 | -0.37% | 2,040 |
| Oct 27, 2025 | 5.46 | 5.52 | 5.28 | 5.38 | 5.38 | - | 1,285 |
| Oct 24, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 110 |
| Oct 23, 2025 | 5.32 | 5.38 | 5.28 | 5.38 | 5.38 | - | 1,004 |
| Oct 22, 2025 | 5.46 | 5.46 | 5.30 | 5.38 | 5.38 | -0.74% | 1,915 |
| Oct 21, 2025 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | 1.12% | 682 |
| Oct 20, 2025 | 5.38 | 5.38 | 5.30 | 5.36 | 5.36 | 0.37% | 240 |
| Oct 17, 2025 | 5.28 | 5.38 | 5.28 | 5.34 | 5.28 | -0.37% | 655 |
| Oct 16, 2025 | 5.36 | 5.52 | 5.36 | 5.36 | 5.30 | - | 491 |
| Oct 15, 2025 | 5.34 | 5.36 | 5.30 | 5.36 | 5.30 | -0.74% | 240 |
| Oct 14, 2025 | 5.46 | 5.46 | 5.24 | 5.40 | 5.34 | -0.74% | 3,901 |
| Oct 13, 2025 | 5.34 | 5.44 | 5.28 | 5.44 | 5.38 | 0.37% | 2,283 |
| Oct 10, 2025 | 5.46 | 5.46 | 5.36 | 5.42 | 5.36 | -0.37% | 675 |
| Oct 9, 2025 | 5.50 | 5.54 | 5.44 | 5.44 | 5.38 | - | 450 |
| Oct 8, 2025 | 5.34 | 5.50 | 5.34 | 5.44 | 5.38 | 1.12% | 410 |
| Oct 7, 2025 | 5.38 | 5.40 | 5.38 | 5.38 | 5.32 | - | 460 |
| Oct 6, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.32 | - | 250 |
| Oct 3, 2025 | 5.38 | 5.40 | 5.30 | 5.38 | 5.32 | -1.47% | 1,734 |
| Oct 2, 2025 | 5.48 | 5.48 | 5.38 | 5.46 | 5.40 | 0.37% | 943 |
| Oct 1, 2025 | 5.42 | 5.46 | 5.34 | 5.44 | 5.38 | - | 1,410 |
| Sep 30, 2025 | 5.44 | 5.44 | 5.40 | 5.44 | 5.38 | - | 1,431 |
| Sep 29, 2025 | 5.44 | 5.44 | 5.26 | 5.44 | 5.38 | - | 1,750 |
| Sep 26, 2025 | 5.44 | 5.44 | 5.38 | 5.44 | 5.38 | -0.73% | 938 |
| Sep 25, 2025 | 5.46 | 5.56 | 5.40 | 5.48 | 5.42 | - | 1,000 |
| Sep 24, 2025 | 5.44 | 5.50 | 5.40 | 5.48 | 5.42 | - | 1,725 |
| Sep 23, 2025 | 5.40 | 5.48 | 5.34 | 5.48 | 5.42 | 0.74% | 640 |
| Sep 22, 2025 | 5.30 | 5.44 | 5.30 | 5.44 | 5.38 | 0.74% | 2,050 |
| Sep 19, 2025 | 5.32 | 5.48 | 5.32 | 5.40 | 5.34 | 0.37% | 441 |
| Sep 18, 2025 | 5.38 | 5.38 | 5.30 | 5.38 | 5.32 | -1.10% | 1,630 |
| Sep 17, 2025 | 5.08 | 5.54 | 5.08 | 5.44 | 5.38 | 5.84% | 1,630 |
| Sep 16, 2025 | 5.08 | 5.14 | 5.04 | 5.14 | 5.08 | 0.39% | 1,094 |
| Sep 15, 2025 | 5.12 | 5.12 | 5.08 | 5.12 | 5.06 | - | 647 |
| Sep 12, 2025 | 5.20 | 5.22 | 5.10 | 5.12 | 5.06 | 0.39% | 510 |