N. Varveris-Moda Bagno S.A. (ATH:MODA)
Greece · Delayed Price · Currency is EUR 5.36
-0.04 (-0.74%)
At close: Jan 2, 2026
N. Varveris-Moda Bagno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 0.75% | 810 |
| Jan 2, 2026 | 5.38 | 5.40 | 5.16 | 5.36 | 5.36 | -0.74% | 5,605 |
| Dec 31, 2025 | 5.28 | 5.40 | 5.24 | 5.40 | 5.40 | 2.27% | 3,145 |
| Dec 30, 2025 | 5.26 | 5.28 | 5.16 | 5.28 | 5.28 | -0.38% | 1,680 |
| Dec 29, 2025 | 5.28 | 5.30 | 5.22 | 5.30 | 5.30 | - | 2,500 |
| Dec 23, 2025 | 5.38 | 5.38 | 5.20 | 5.30 | 5.30 | 0.38% | 665 |
| Dec 22, 2025 | 5.16 | 5.30 | 5.16 | 5.28 | 5.28 | 0.76% | 434 |
| Dec 19, 2025 | 5.20 | 5.24 | 5.18 | 5.24 | 5.24 | -1.13% | 1,910 |
| Dec 18, 2025 | 5.32 | 5.32 | 5.18 | 5.30 | 5.30 | - | 1,375 |
| Dec 17, 2025 | 5.36 | 5.36 | 5.20 | 5.30 | 5.30 | -1.12% | 2,346 |
| Dec 16, 2025 | 5.36 | 5.36 | 5.32 | 5.36 | 5.36 | - | 381 |
| Dec 15, 2025 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | -0.37% | 239 |
| Dec 12, 2025 | 5.34 | 5.38 | 5.34 | 5.38 | 5.38 | - | 400 |
| Dec 11, 2025 | 5.36 | 5.42 | 5.36 | 5.38 | 5.38 | -0.37% | 882 |
| Dec 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 230 |
| Dec 9, 2025 | 5.40 | 5.40 | 5.34 | 5.40 | 5.40 | - | 1,365 |
| Dec 8, 2025 | 5.40 | 5.40 | 5.32 | 5.40 | 5.40 | - | 2,260 |
| Dec 5, 2025 | 5.40 | 5.40 | 5.32 | 5.40 | 5.40 | - | 1,470 |
| Dec 4, 2025 | 5.36 | 5.40 | 5.32 | 5.40 | 5.40 | 0.37% | 560 |
| Dec 3, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% | 650 |
| Dec 2, 2025 | 5.28 | 5.40 | 5.28 | 5.40 | 5.40 | 0.37% | 1,630 |
| Dec 1, 2025 | 5.38 | 5.38 | 5.32 | 5.38 | 5.38 | -0.37% | 570 |
| Nov 28, 2025 | 5.38 | 5.40 | 5.32 | 5.40 | 5.40 | - | 1,325 |
| Nov 27, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | - | 950 |
| Nov 26, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - | 259 |
| Nov 25, 2025 | 5.40 | 5.40 | 5.16 | 5.40 | 5.40 | - | 2,827 |
| Nov 24, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 0.37% | 1,030 |
| 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 |