N. Varveris-Moda Bagno S.A. (ATH:MODA)
Greece · Delayed Price · Currency is EUR 7.00
+0.10 (1.45%)
At close: Jul 31, 2026
N. Varveris-Moda Bagno Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.25 | 7.00 | 6.25 | 7.00 | 7.00 | 1.45% | 1,530 |
| Jul 30, 2026 | 6.35 | 6.90 | 6.35 | 6.90 | 6.90 | -1.43% | 1,130 |
| Jul 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,000 |
| Jul 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 150 |
| Jul 27, 2026 | 7.10 | 7.10 | 7.10 | 7.00 | 7.00 | - | 100 |
| Jul 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 200 |
| Jul 23, 2026 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | -1.41% | 1,000 |
| Jul 22, 2026 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | -1.39% | 730 |
| Jul 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 1,000 |
| Jul 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | 300 |
| Jul 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | 800 |
| Jul 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 230 |
| Jul 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 200 |
| Jul 14, 2026 | 7.40 | 7.40 | 7.40 | 7.25 | 7.25 | - | 55 |
| Jul 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.69% | 100 |
| Jul 10, 2026 | 6.90 | 7.06 | 6.90 | 7.06 | 7.06 | 0.86% | 524 |
| Jul 9, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | -0.57% | 714 |
| Jul 8, 2026 | 6.90 | 7.04 | 6.84 | 7.04 | 7.04 | -0.85% | 1,704 |
| Jul 7, 2026 | 7.00 | 7.16 | 7.00 | 7.10 | 7.10 | 1.43% | 300 |
| Jul 6, 2026 | 7.00 | 7.00 | 6.92 | 7.00 | 7.00 | -0.57% | 1,540 |
| Jul 3, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Jul 2, 2026 | 6.96 | 7.04 | 6.96 | 7.04 | 7.04 | - | 280 |
| Jul 1, 2026 | 6.92 | 7.04 | 6.92 | 7.04 | 7.04 | 0.28% | 230 |
| Jun 30, 2026 | 6.90 | 7.08 | 6.90 | 7.02 | 7.02 | 1.45% | 1,441 |
| Jun 29, 2026 | 6.92 | 6.92 | 6.90 | 6.92 | 6.92 | 0.58% | 556 |
| Jun 26, 2026 | 6.88 | 6.88 | 6.80 | 6.88 | 6.88 | - | 1,115 |
| Jun 25, 2026 | 6.76 | 6.96 | 6.76 | 6.88 | 6.88 | 1.18% | 454 |
| Jun 24, 2026 | 6.78 | 6.80 | 6.72 | 6.80 | 6.80 | -1.16% | 2,530 |
| Jun 23, 2026 | 6.82 | 6.88 | 6.76 | 6.88 | 6.88 | - | 1,424 |
| Jun 22, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 320 |
| Jun 19, 2026 | 6.76 | 6.88 | 6.76 | 6.88 | 6.88 | - | 890 |
| Jun 18, 2026 | 6.78 | 6.88 | 6.70 | 6.88 | 6.88 | - | 915 |
| Jun 17, 2026 | 6.80 | 6.88 | 6.80 | 6.88 | 6.88 | - | 2,100 |
| Jun 16, 2026 | 6.78 | 6.88 | 6.78 | 6.88 | 6.88 | 1.18% | 3,000 |
| Jun 15, 2026 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | - | 500 |
| Jun 12, 2026 | 6.74 | 6.80 | 6.70 | 6.80 | 6.80 | - | 1,325 |
| Jun 11, 2026 | 6.84 | 6.84 | 6.68 | 6.80 | 6.80 | - | 1,480 |
| Jun 10, 2026 | 6.68 | 6.80 | 6.64 | 6.80 | 6.80 | - | 1,185 |
| Jun 9, 2026 | 6.84 | 6.90 | 6.70 | 6.80 | 6.80 | - | 2,261 |
| Jun 8, 2026 | 6.50 | 6.80 | 6.32 | 6.80 | 6.80 | 2.72% | 10,447 |
| Jun 5, 2026 | 6.64 | 6.74 | 6.60 | 6.62 | 6.62 | -2.07% | 2,652 |
| Jun 4, 2026 | 6.70 | 6.76 | 6.62 | 6.76 | 6.76 | -0.59% | 2,635 |
| Jun 3, 2026 | 6.74 | 6.80 | 6.70 | 6.80 | 6.80 | -0.87% | 1,950 |
| Jun 2, 2026 | 6.96 | 6.96 | 6.70 | 6.86 | 6.86 | - | 2,779 |
| May 29, 2026 | 6.96 | 6.96 | 6.66 | 6.86 | 6.86 | - | 3,781 |
| May 28, 2026 | 6.74 | 6.88 | 6.70 | 6.86 | 6.86 | 0.29% | 2,475 |
| May 27, 2026 | 6.74 | 6.84 | 6.64 | 6.84 | 6.84 | -0.29% | 3,955 |
| May 26, 2026 | 6.62 | 6.86 | 6.52 | 6.86 | 6.86 | 2.39% | 2,294 |
| May 25, 2026 | 6.80 | 6.84 | 6.66 | 6.70 | 6.70 | -2.33% | 2,831 |
| May 22, 2026 | 6.70 | 6.86 | 6.60 | 6.86 | 6.86 | 1.48% | 5,319 |