N. Varveris-Moda Bagno S.A. (ATH:MODA)
Greece · Delayed Price · Currency is EUR 4.410
+0.070 (1.61%)
At close: Aug 7, 2025, 5:20 PM EET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.39 | 4.43 | 4.39 | 4.43 | - | 0.45% | 1,200 |
| Aug 7, 2025 | 4.12 | 4.41 | 4.03 | 4.41 | - | 1.61% | 820 |
| Aug 6, 2025 | 4.25 | 4.34 | 4.25 | 4.34 | - | 2.12% | 410 |
| Aug 5, 2025 | 4.19 | 4.25 | 4.19 | 4.25 | - | 0.24% | 1,191 |
| Aug 4, 2025 | 4.19 | 4.24 | 4.19 | 4.24 | - | 1.19% | 600 |
| Aug 1, 2025 | 4.01 | 4.20 | 4.01 | 4.19 | - | -0.24% | 1,634 |
| Jul 31, 2025 | 4.38 | 4.39 | 4.10 | 4.20 | - | -2.33% | 7,213 |
| Jul 30, 2025 | 4.34 | 4.35 | 4.30 | 4.30 | - | - | 250 |
| Jul 29, 2025 | 4.31 | 4.32 | 4.30 | 4.30 | - | 1.65% | 710 |
| Jul 28, 2025 | 4.03 | 4.23 | 3.97 | 4.23 | - | -1.40% | 5,743 |
| Jul 25, 2025 | 3.92 | 4.29 | 3.92 | 4.29 | - | -1.38% | 5,627 |
| Jul 24, 2025 | 4.35 | 4.35 | 4.22 | 4.35 | - | 1.16% | 411 |
| Jul 23, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | - | -1.60% | 321 |
| Jul 22, 2025 | 4.34 | 4.37 | 4.23 | 4.37 | - | -0.91% | 1,336 |
| Jul 21, 2025 | 4.40 | 4.47 | 4.40 | 4.41 | - | -1.34% | 530 |
| Jul 18, 2025 | 4.47 | 4.47 | 4.34 | 4.47 | - | 1.36% | 1,509 |
| Jul 17, 2025 | 4.21 | 4.47 | 4.21 | 4.41 | - | -0.90% | 5,314 |
| Jul 16, 2025 | 4.34 | 4.48 | 4.34 | 4.45 | - | -0.67% | 925 |
| Jul 15, 2025 | 4.53 | 4.54 | 4.20 | 4.48 | - | -0.44% | 8,349 |
| Jul 14, 2025 | 4.12 | 4.52 | 4.12 | 4.50 | - | 2.97% | 1,020 |
| Jul 11, 2025 | 4.10 | 4.42 | 4.10 | 4.37 | - | 1.16% | 415 |
| Jul 10, 2025 | 4.30 | 4.34 | 4.22 | 4.32 | - | - | 1,900 |
| Jul 9, 2025 | 4.10 | 4.32 | 4.01 | 4.32 | - | - | 140 |
| Jul 8, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | - | - |
| Jul 7, 2025 | 4.32 | 4.44 | 4.22 | 4.32 | - | - | 121 |
| Jul 4, 2025 | 4.13 | 4.32 | 4.13 | 4.32 | - | - | 530 |
| Jul 3, 2025 | 4.26 | 4.32 | 4.18 | 4.32 | - | 0.93% | 710 |
| Jul 2, 2025 | 4.14 | 4.28 | 4.14 | 4.28 | - | - | 80 |
| Jul 1, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | - | - | 100 |
| Jun 30, 2025 | 4.20 | 4.28 | 4.10 | 4.28 | - | 0.23% | 490 |
| Jun 27, 2025 | 4.13 | 4.27 | 4.13 | 4.27 | - | -0.23% | 1,800 |
| Jun 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1.42% | 625 |
| Jun 25, 2025 | 4.07 | 4.22 | 4.06 | 4.22 | - | 0.24% | 701 |
| Jun 24, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | - | - | - |
| Jun 23, 2025 | 4.03 | 4.21 | 4.00 | 4.21 | - | - | 4,580 |
| Jun 20, 2025 | 4.26 | 4.27 | 4.15 | 4.21 | - | 0.96% | 201 |
| Jun 19, 2025 | 4.29 | 4.29 | 4.06 | 4.17 | - | 0.24% | 415 |
| Jun 18, 2025 | 4.16 | 4.16 | 4.10 | 4.16 | - | 1.46% | 508 |
| Jun 17, 2025 | 4.40 | 4.40 | 4.10 | 4.10 | - | - | 45 |
| Jun 16, 2025 | 4.00 | 4.10 | 3.89 | 4.10 | - | -0.97% | 1,701 |
| Jun 13, 2025 | 3.95 | 4.14 | 3.86 | 4.14 | - | - | 1,280 |
| Jun 12, 2025 | 4.24 | 4.24 | 4.00 | 4.14 | - | 1.72% | 383 |
| Jun 11, 2025 | 3.95 | 4.07 | 3.94 | 4.07 | - | 0.25% | 1,157 |
| Jun 10, 2025 | 4.09 | 4.09 | 3.96 | 4.06 | - | 0.74% | 680 |
| Jun 6, 2025 | 3.96 | 4.03 | 3.95 | 4.03 | - | -0.25% | 1,056 |
| Jun 5, 2025 | 3.92 | 4.04 | 3.92 | 4.04 | - | - | 1,030 |
| Jun 4, 2025 | 3.94 | 4.04 | 3.94 | 4.04 | - | - | 2,230 |
| Jun 3, 2025 | 3.91 | 4.04 | 3.91 | 4.04 | - | - | 1,130 |
| Jun 2, 2025 | 4.00 | 4.04 | 3.93 | 4.04 | - | - | 180 |
| May 30, 2025 | 3.92 | 4.04 | 3.92 | 4.04 | - | 0.50% | 730 |