N. Varveris-Moda Bagno S.A. (ATH:MODA)
Greece · Delayed Price · Currency is EUR 6.86
0.00 (0.00%)
Last updated: May 29, 2026, 5:12 PM EET
N. Varveris-Moda Bagno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 6.84 | 6.84 | 6.62 | 6.76 | 6.76 | -2.59% | 3,378 |
| May 20, 2026 | 6.96 | 6.96 | 6.76 | 6.94 | 6.94 | -0.29% | 1,605 |
| May 19, 2026 | 6.88 | 6.96 | 6.80 | 6.96 | 6.96 | - | 1,550 |
| May 18, 2026 | 6.86 | 6.96 | 6.80 | 6.96 | 6.96 | - | 410 |
| May 15, 2026 | 6.96 | 6.96 | 6.86 | 6.96 | 6.96 | - | 285 |
| May 14, 2026 | 6.90 | 7.04 | 6.84 | 6.96 | 6.96 | 0.87% | 1,085 |
| May 13, 2026 | 7.06 | 7.06 | 6.80 | 6.90 | 6.90 | -1.43% | 101,735 |
| May 12, 2026 | 6.90 | 7.00 | 6.84 | 7.00 | 7.00 | 0.86% | 815 |
| May 11, 2026 | 6.90 | 6.94 | 6.90 | 6.94 | 6.94 | - | 1,370 |
| May 8, 2026 | 6.90 | 6.94 | 6.76 | 6.94 | 6.94 | -0.57% | 2,190 |
| May 7, 2026 | 7.00 | 7.00 | 6.84 | 6.98 | 6.98 | -1.13% | 2,398 |
| May 6, 2026 | 6.88 | 7.06 | 6.86 | 7.06 | 7.06 | 0.86% | 1,406 |
| May 5, 2026 | 6.86 | 7.00 | 6.86 | 7.00 | 7.00 | 3.86% | 560 |
| May 4, 2026 | 6.86 | 6.86 | 6.72 | 6.74 | 6.74 | 0.60% | 428 |
| Apr 30, 2026 | 6.54 | 6.74 | 6.54 | 6.70 | 6.70 | 1.21% | 1,660 |
| Apr 29, 2026 | 6.60 | 6.62 | 6.60 | 6.62 | 6.62 | - | 220 |
| Apr 28, 2026 | 6.54 | 6.62 | 6.50 | 6.62 | 6.62 | - | 1,230 |
| Apr 27, 2026 | 6.60 | 6.78 | 6.60 | 6.62 | 6.62 | - | 919 |
| Apr 24, 2026 | 6.66 | 6.70 | 6.62 | 6.62 | 6.62 | 1.53% | 525 |
| Apr 23, 2026 | 6.46 | 6.54 | 6.46 | 6.52 | 6.52 | -0.31% | 150 |
| Apr 22, 2026 | 6.42 | 6.60 | 6.42 | 6.54 | 6.54 | 0.31% | 615 |
| Apr 21, 2026 | 6.42 | 6.62 | 6.42 | 6.52 | 6.52 | 0.93% | 145,871 |
| Apr 20, 2026 | 6.30 | 6.52 | 6.30 | 6.46 | 6.46 | 0.94% | 2,410 |
| Apr 17, 2026 | 6.26 | 6.40 | 6.26 | 6.40 | 6.40 | 1.59% | 789 |
| Apr 16, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | - | 1,560 |
| Apr 15, 2026 | 6.26 | 6.30 | 6.00 | 6.30 | 6.30 | -0.94% | 5,690 |
| Apr 14, 2026 | 6.28 | 6.40 | 6.08 | 6.36 | 6.36 | 1.27% | 4,041 |
| Apr 9, 2026 | 6.22 | 6.28 | 6.22 | 6.28 | 6.28 | 1.95% | 300 |
| Apr 8, 2026 | 6.28 | 6.28 | 6.12 | 6.16 | 6.16 | 0.33% | 746 |
| Apr 7, 2026 | 6.00 | 6.36 | 6.00 | 6.14 | 6.14 | 0.99% | 1,005 |
| Apr 2, 2026 | 6.00 | 6.24 | 6.00 | 6.08 | 6.08 | -0.33% | 1,256 |
| Apr 1, 2026 | 6.12 | 6.26 | 6.10 | 6.10 | 6.10 | 2.01% | 899 |
| 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 |