Nafpaktos Textile Industry S.A. (ATH:NAYP)
Greece · Delayed Price · Currency is EUR 0.7900
-0.0440 (-5.28%)
At close: Aug 1, 2025, 5:20 PM EET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.76 | 0.83 | 0.76 | 0.79 | - | -5.28% | 11,041 |
| Jul 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | - | 1 |
| Jul 30, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | - | 1 |
| Jul 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 2.96% | 14 |
| Jul 28, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | - | 1.50% | 7,083 |
| Jul 25, 2025 | 0.80 | 0.81 | 0.75 | 0.80 | - | -0.25% | 2,828 |
| Jul 24, 2025 | 0.80 | 0.82 | 0.74 | 0.80 | - | - | 3,985 |
| Jul 23, 2025 | 0.78 | 0.83 | 0.78 | 0.80 | - | 1.27% | 13,213 |
| Jul 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -0.50% | 100 |
| Jul 21, 2025 | 0.73 | 0.80 | 0.73 | 0.79 | - | 8.47% | 10,588 |
| Jul 18, 2025 | 0.74 | 0.75 | 0.71 | 0.73 | - | -1.08% | 1,300 |
| Jul 17, 2025 | 0.71 | 0.75 | 0.71 | 0.74 | - | 1.37% | 14,225 |
| Jul 16, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | - | -1.62% | 1,000 |
| Jul 15, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | - | -1.07% | 220 |
| Jul 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3.88% | 120 |
| Jul 11, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | - | 1.12% | 750 |
| Jul 10, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | - | -2.99% | 416 |
| Jul 9, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | - | 1.38% | 256 |
| Jul 8, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | - | 3.42% | 1,683 |
| Jul 7, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | - | -3.31% | 1,476 |
| Jul 4, 2025 | 0.73 | 0.73 | 0.70 | 0.73 | - | - | 5,591 |
| Jul 3, 2025 | 0.71 | 0.73 | 0.67 | 0.73 | - | 4.61% | 2,613 |
| Jul 2, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | - | 0.58% | 300 |
| Jul 1, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | - | -0.58% | 194 |
| Jun 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 2.06% | 71 |
| Jun 27, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | - | -1.16% | 1,610 |
| Jun 26, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | - | 0.58% | 1,040 |
| Jun 25, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | - | 2.09% | 214 |
| Jun 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 5,150 |
| Jun 23, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | - | -1.18% | 961 |
| Jun 20, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | - | -0.29% | 450 |
| Jun 19, 2025 | 0.67 | 0.70 | 0.66 | 0.68 | - | 1.80% | 1,673 |
| Jun 18, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | - | -0.60% | 249 |
| Jun 17, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | - | -3.72% | 699 |
| Jun 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1.45% | 263 |
| Jun 13, 2025 | 0.68 | 0.69 | 0.66 | 0.69 | - | 2.99% | 306 |
| Jun 12, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | - | 6.37% | 395 |
| Jun 11, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | - | 29.75% | 8,020 |
| Jun 10, 2025 | 0.73 | 0.73 | 0.48 | 0.48 | - | -29.86% | 830 |
| Jun 6, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | - | 3.92% | 2,850 |
| Jun 5, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | - | - | 430 |
| Jun 4, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | - | -3.77% | 1,670 |
| Jun 3, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | - | -0.58% | 170 |
| Jun 2, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | - | -0.86% | 200 |
| May 30, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | - | 2.94% | 255 |
| May 29, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | - | -1.16% | 354 |
| May 28, 2025 | 0.67 | 0.73 | 0.66 | 0.69 | - | 2.69% | 13,571 |
| May 27, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | - | - | 11,737 |
| May 26, 2025 | 0.60 | 0.67 | 0.60 | 0.67 | - | 3.08% | 7,626 |
| May 23, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | - | -2.99% | 3,722 |