N. Varveris-Moda Bagno S.A. (ATH:MODA)
Greece · Delayed Price · Currency is EUR 6.12
+0.14 (2.34%)
Last updated: Apr 1, 2026, 12:38 PM EET
N. Varveris-Moda Bagno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.12 | 6.26 | 6.12 | 6.26 | - | 4.68% | 299 |
| Mar 31, 2026 | 5.82 | 5.98 | 5.74 | 5.98 | 5.98 | 2.75% | 100,540 |
| Mar 30, 2026 | 5.94 | 5.94 | 5.94 | 5.82 | 5.82 | - | 70 |
| Mar 27, 2026 | 5.72 | 5.82 | 5.70 | 5.82 | 5.82 | 0.34% | 1,810 |
| Mar 26, 2026 | 5.74 | 5.80 | 5.72 | 5.80 | 5.80 | -0.34% | 1,460 |
| Mar 24, 2026 | 5.72 | 5.88 | 5.66 | 5.82 | 5.82 | 0.34% | 2,243 |
| Mar 23, 2026 | 5.64 | 5.80 | 5.62 | 5.80 | 5.80 | 0.69% | 1,925 |
| Mar 20, 2026 | 5.66 | 5.76 | 5.54 | 5.76 | 5.76 | 1.41% | 510 |
| Mar 19, 2026 | 5.88 | 5.90 | 5.50 | 5.68 | 5.68 | -3.40% | 6,201 |
| Mar 18, 2026 | 5.92 | 5.92 | 5.76 | 5.88 | 5.88 | -1.67% | 1,929 |
| Mar 17, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.05% | 308 |
| Mar 16, 2026 | 5.80 | 5.86 | 5.56 | 5.86 | 5.86 | -0.34% | 8,986 |
| Mar 13, 2026 | 5.84 | 5.88 | 5.68 | 5.88 | 5.88 | -0.68% | 1,720 |
| Mar 12, 2026 | 5.70 | 5.98 | 5.70 | 5.92 | 5.92 | 2.42% | 333 |
| Mar 11, 2026 | 5.88 | 5.98 | 5.78 | 5.78 | 5.78 | - | 512 |
| Mar 10, 2026 | 5.80 | 6.00 | 5.70 | 5.78 | 5.78 | 1.76% | 1,230 |
| Mar 9, 2026 | 5.60 | 5.68 | 5.46 | 5.68 | 5.68 | -0.35% | 2,335 |
| Mar 6, 2026 | 5.84 | 5.84 | 5.70 | 5.70 | 5.70 | -3.06% | 1,230 |
| Mar 5, 2026 | 5.80 | 5.94 | 5.78 | 5.88 | 5.88 | 1.38% | 408 |
| Mar 4, 2026 | 5.80 | 5.80 | 5.74 | 5.80 | 5.80 | -1.36% | 285 |
| Mar 3, 2026 | 5.90 | 5.90 | 5.68 | 5.88 | 5.88 | -0.34% | 896 |
| Mar 2, 2026 | 5.80 | 5.90 | 5.64 | 5.90 | 5.90 | - | 2,007 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.82 | 5.90 | 5.90 | - | 313 |
| Feb 26, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 1.03% | 200 |
| Feb 25, 2026 | 5.78 | 5.84 | 5.68 | 5.84 | 5.84 | -0.34% | 770 |
| Feb 24, 2026 | 5.80 | 5.86 | 5.70 | 5.86 | 5.86 | -0.34% | 1,051 |
| Feb 20, 2026 | 5.94 | 5.96 | 5.74 | 5.88 | 5.88 | -3.29% | 2,682 |
| Feb 19, 2026 | 5.98 | 6.10 | 5.98 | 6.08 | 6.08 | - | 159 |
| Feb 18, 2026 | 5.98 | 6.08 | 5.90 | 6.08 | 6.08 | -0.33% | 1,090 |
| Feb 17, 2026 | 6.00 | 6.10 | 5.96 | 6.10 | 6.10 | - | 358 |
| Feb 16, 2026 | 5.78 | 6.14 | 5.78 | 6.10 | 6.10 | 4.10% | 280 |
| Feb 13, 2026 | 5.78 | 5.96 | 5.76 | 5.86 | 5.86 | - | 340 |
| Feb 12, 2026 | 5.76 | 5.96 | 5.74 | 5.86 | 5.86 | 0.69% | 531 |
| Feb 11, 2026 | 5.78 | 5.86 | 5.78 | 5.82 | 5.82 | 2.11% | 301 |
| Feb 10, 2026 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | - | 5,797 |
| Feb 9, 2026 | 5.62 | 5.70 | 5.56 | 5.70 | 5.70 | - | 984 |
| Feb 6, 2026 | 5.82 | 5.86 | 5.70 | 5.70 | 5.70 | -1.04% | 494 |
| Feb 5, 2026 | 5.74 | 5.76 | 5.66 | 5.76 | 5.76 | -0.69% | 1,795 |
| Feb 4, 2026 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | - | 206 |
| Feb 3, 2026 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 1.05% | 410 |
| Feb 2, 2026 | 5.66 | 5.74 | 5.60 | 5.74 | 5.74 | - | 800 |
| Jan 30, 2026 | 5.56 | 5.78 | 5.56 | 5.74 | 5.74 | 2.14% | 623 |
| Jan 29, 2026 | 5.54 | 5.62 | 5.50 | 5.62 | 5.62 | 3.31% | 784 |
| Jan 28, 2026 | 5.34 | 5.44 | 5.26 | 5.44 | 5.44 | 1.12% | 4,036 |
| Jan 27, 2026 | 5.34 | 5.38 | 5.22 | 5.38 | 5.38 | - | 2,297 |
| Jan 26, 2026 | 5.28 | 5.38 | 5.18 | 5.38 | 5.38 | 1.13% | 4,925 |
| Jan 23, 2026 | 5.32 | 5.32 | 5.20 | 5.32 | 5.32 | -0.75% | 4,186 |
| Jan 22, 2026 | 5.38 | 5.38 | 5.20 | 5.36 | 5.36 | - | 3,100 |
| Jan 21, 2026 | 5.50 | 5.50 | 5.34 | 5.36 | 5.36 | -2.55% | 542 |
| Jan 20, 2026 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | -0.36% | 1,085 |