N. Varveris-Moda Bagno S.A. (ATH:MODA)
 5.38
 0.00 (0.00%)
  At close: Oct 24, 2025
N. Varveris-Moda Bagno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| 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 | 
| Sep 11, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.04 | 0.39% | 980 | 
| Sep 10, 2025 | 5.02 | 5.08 | 4.97 | 5.08 | 5.02 | 0.79% | 785 | 
| Sep 9, 2025 | 4.96 | 5.06 | 4.96 | 5.04 | 4.98 | 0.40% | 1,735 | 
| Sep 8, 2025 | 4.75 | 5.24 | 4.75 | 5.02 | 4.96 | 5.46% | 1,734 | 
| Sep 5, 2025 | 4.74 | 4.76 | 4.60 | 4.76 | 4.71 | 1.06% | 1,080 | 
| Sep 4, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.66 | 0.21% | 325 | 
| Sep 3, 2025 | 4.63 | 4.70 | 4.57 | 4.70 | 4.65 | -0.21% | 4,222 | 
| Sep 2, 2025 | 4.77 | 4.77 | 4.63 | 4.71 | 4.66 | -0.21% | 2,978 | 
| Sep 1, 2025 | 4.62 | 4.72 | 4.58 | 4.72 | 4.67 | - | 4,081 | 
| Aug 29, 2025 | 4.72 | 4.77 | 4.61 | 4.72 | 4.67 | 0.43% | 2,529 | 
| Aug 28, 2025 | 4.55 | 4.70 | 4.51 | 4.70 | 4.65 | 0.21% | 5,000 | 
| Aug 27, 2025 | 4.64 | 4.70 | 4.54 | 4.69 | 4.64 | 1.52% | 1,465 | 
| Aug 26, 2025 | 4.52 | 4.62 | 4.46 | 4.62 | 4.57 | 0.22% | 5,680 | 
| Aug 25, 2025 | 4.48 | 4.61 | 4.44 | 4.61 | 4.56 | 0.22% | 2,005 | 
| Aug 22, 2025 | 4.49 | 4.60 | 4.42 | 4.60 | 4.55 | 0.44% | 4,440 | 
| Aug 21, 2025 | 4.56 | 4.59 | 4.46 | 4.58 | 4.53 | 0.44% | 2,650 |