Nafpaktos Textile Industry S.A. (ATH:NAYP)
Greece · Delayed Price · Currency is EUR 1.150
0.00 (0.00%)
At close: Sep 26, 2025
ATH:NAYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 1,962 |
| Sep 18, 2025 | 1.21 | 1.22 | 1.12 | 1.18 | 1.18 | -1.26% | 18,820 |
| Sep 17, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -1.24% | 1,331 |
| Sep 16, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | - | 1,117 |
| Sep 15, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | - | 550 |
| Sep 12, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | - | 1,391 |
| Sep 11, 2025 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | 1.26% | 20,567 |
| Sep 10, 2025 | 1.23 | 1.23 | 1.16 | 1.20 | 1.20 | -2.05% | 38,244 |
| Sep 9, 2025 | 1.20 | 1.23 | 1.16 | 1.22 | 1.22 | 2.95% | 5,314 |
| Sep 8, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -2.87% | 37,054 |
| Sep 5, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -0.41% | 5,475 |
| Sep 4, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 1.66% | 4,295 |
| Sep 3, 2025 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | 0.42% | 25,499 |
| Sep 2, 2025 | 1.22 | 1.24 | 1.13 | 1.20 | 1.20 | -1.64% | 38,447 |
| Sep 1, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -0.81% | 2,345 |
| Aug 29, 2025 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | -0.40% | 30,256 |
| Aug 28, 2025 | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | -1.98% | 6,727 |
| Aug 27, 2025 | 1.29 | 1.29 | 1.21 | 1.26 | 1.26 | -1.56% | 17,300 |
| Aug 26, 2025 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | -1.54% | 11,531 |
| Aug 25, 2025 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | - | 11,529 |
| Aug 22, 2025 | 1.32 | 1.33 | 1.26 | 1.30 | 1.30 | 1.56% | 11,640 |
| Aug 21, 2025 | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -2.66% | 10,226 |
| Aug 20, 2025 | 1.33 | 1.33 | 1.27 | 1.32 | 1.32 | - | 22,108 |
| Aug 19, 2025 | 1.30 | 1.36 | 1.27 | 1.32 | 1.32 | 1.15% | 44,640 |
| Aug 18, 2025 | 1.37 | 1.37 | 1.28 | 1.30 | 1.30 | -1.52% | 11,331 |
| Aug 14, 2025 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -4.35% | 32,689 |
| Aug 13, 2025 | 1.38 | 1.46 | 1.33 | 1.38 | 1.38 | 0.73% | 92,960 |
| Aug 12, 2025 | 1.18 | 1.37 | 1.16 | 1.37 | 1.37 | 16.10% | 220,195 |
| Aug 11, 2025 | 1.12 | 1.19 | 1.12 | 1.18 | 1.18 | 0.43% | 23,910 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.26% | 6,970 |
| Aug 7, 2025 | 1.24 | 1.24 | 1.15 | 1.19 | 1.19 | -0.83% | 35,507 |
| Aug 6, 2025 | 1.20 | 1.28 | 1.07 | 1.20 | 1.20 | 17.65% | 196,325 |
| Aug 5, 2025 | 1.02 | 1.02 | 0.94 | 1.02 | 1.02 | 29.44% | 65,707 |
| Aug 4, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | -0.25% | 320 |
| Aug 1, 2025 | 0.76 | 0.83 | 0.76 | 0.79 | 0.79 | -5.28% | 3,844 |
| Jul 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1 |
| Jul 30, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1 |
| Jul 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.96% | 14 |
| Jul 28, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | 1.50% | 7,083 |
| Jul 25, 2025 | 0.80 | 0.81 | 0.75 | 0.80 | 0.80 | -0.25% | 2,828 |
| Jul 24, 2025 | 0.80 | 0.82 | 0.74 | 0.80 | 0.80 | - | 3,985 |
| Jul 23, 2025 | 0.78 | 0.83 | 0.78 | 0.80 | 0.80 | 1.27% | 13,213 |
| Jul 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.50% | 100 |