Nafpaktos Textile Industry S.A. (ATH:NAYP)
Greece · Delayed Price · Currency is EUR 1.305
-0.025 (-1.88%)
At close: Dec 1, 2025
ATH:NAYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | -1.88% | 30,612 |
| Nov 28, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | - | 4,258 |
| Nov 27, 2025 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -1.48% | 9,001 |
| Nov 26, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 891 |
| Nov 25, 2025 | 1.40 | 1.40 | 1.28 | 1.37 | 1.37 | - | 51,092 |
| Nov 24, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 1,912 |
| Nov 21, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.37% | 1,940 |
| Nov 20, 2025 | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | 2.63% | 2,553 |
| Nov 19, 2025 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -3.62% | 2,158 |
| Nov 18, 2025 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | -0.72% | 650 |
| Nov 17, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | - | 2,760 |
| Nov 14, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 1,237 |
| Nov 13, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -1.41% | 9,869 |
| Nov 12, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.35% | 320 |
| Nov 11, 2025 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 1.07% | 1,430 |
| Nov 10, 2025 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | - | 9,345 |
| Nov 7, 2025 | 1.42 | 1.45 | 1.36 | 1.40 | 1.40 | -0.36% | 15,529 |
| Nov 6, 2025 | 1.42 | 1.42 | 1.36 | 1.41 | 1.41 | 0.36% | 9,769 |
| Nov 5, 2025 | 1.40 | 1.43 | 1.37 | 1.40 | 1.40 | 0.36% | 7,404 |
| Nov 4, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | -0.71% | 7,632 |
| Nov 3, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -0.35% | 2,736 |
| Oct 31, 2025 | 1.41 | 1.44 | 1.39 | 1.41 | 1.41 | - | 22,630 |
| Oct 30, 2025 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 3.30% | 4,698 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.30 | 1.37 | 1.37 | -1.44% | 17,802 |
| Oct 27, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 1.09% | 772 |
| Oct 24, 2025 | 1.33 | 1.37 | 1.26 | 1.37 | 1.37 | 6.20% | 12,579 |
| Oct 23, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 2,923 |
| Oct 22, 2025 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 1,801 |
| Oct 21, 2025 | 1.37 | 1.40 | 1.30 | 1.30 | 1.30 | -3.35% | 20,300 |
| Oct 20, 2025 | 1.40 | 1.40 | 1.31 | 1.35 | 1.35 | -1.82% | 8,729 |
| Oct 17, 2025 | 1.43 | 1.43 | 1.30 | 1.37 | 1.37 | -1.79% | 36,539 |
| Oct 16, 2025 | 1.43 | 1.47 | 1.39 | 1.40 | 1.40 | -2.45% | 14,082 |
| Oct 15, 2025 | 1.42 | 1.47 | 1.41 | 1.43 | 1.43 | 1.42% | 3,680 |
| Oct 14, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -3.09% | 19,344 |
| Oct 13, 2025 | 1.37 | 1.50 | 1.34 | 1.46 | 1.46 | 3.93% | 33,920 |
| Oct 10, 2025 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 9.37% | 62,575 |
| Oct 9, 2025 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | -1.54% | 10,328 |
| Oct 8, 2025 | 1.31 | 1.33 | 1.26 | 1.30 | 1.30 | -0.38% | 20,755 |
| Oct 7, 2025 | 1.26 | 1.33 | 1.26 | 1.31 | 1.31 | 7.85% | 99,461 |
| Oct 6, 2025 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | 0.41% | 52,515 |
| Oct 3, 2025 | 1.14 | 1.23 | 1.13 | 1.21 | 1.21 | 6.17% | 43,873 |
| Oct 2, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -0.44% | 4,812 |
| Oct 1, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | 0.44% | 5,484 |
| Sep 30, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 4,542 |
| Sep 29, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.43% | 550 |
| Sep 26, 2025 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | - | 15,964 |
| Sep 25, 2025 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 3,423 |
| Sep 24, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 1,530 |
| Sep 23, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 12,330 |
| Sep 22, 2025 | 1.14 | 1.16 | 1.10 | 1.15 | 1.15 | 0.88% | 5,730 |