AS MADARA Cosmetics (RSE:MDARA)
Latvia · Delayed Price · Currency is EUR 10.25
+0.15 (1.49%)
Oct 8, 2025, 3:46 PM EET
AS MADARA Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 1.49% | 59 |
| Oct 7, 2025 | 10.70 | 10.70 | 9.90 | 10.10 | 10.10 | -5.61% | 1,135 |
| Oct 6, 2025 | 10.45 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | 183 |
| Oct 3, 2025 | 10.60 | 10.90 | 10.30 | 10.40 | 10.40 | -0.95% | 674 |
| Oct 2, 2025 | 10.65 | 10.95 | 10.40 | 10.50 | 10.50 | - | 261 |
| Oct 1, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.11% | 485 |
| Sep 30, 2025 | 10.95 | 11.00 | 10.65 | 10.95 | 10.95 | - | 43 |
| Sep 29, 2025 | 11.25 | 11.50 | 10.50 | 10.95 | 10.95 | -2.23% | 492 |
| Sep 26, 2025 | 11.40 | 11.40 | 10.95 | 11.20 | 11.20 | -3.45% | 94 |
| Sep 25, 2025 | 12.00 | 12.20 | 11.00 | 11.60 | 11.60 | -3.33% | 423 |
| Sep 24, 2025 | 12.35 | 12.35 | 12.00 | 12.00 | 12.00 | -2.83% | 79 |
| Sep 23, 2025 | 12.30 | 12.35 | 12.25 | 12.35 | 12.35 | 0.82% | 92 |
| Sep 22, 2025 | 12.55 | 12.55 | 12.25 | 12.25 | 12.25 | -2.39% | 618 |
| Sep 19, 2025 | 12.55 | 12.55 | 12.45 | 12.55 | 12.55 | -0.40% | 45 |
| Sep 18, 2025 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | - | 131 |
| Sep 17, 2025 | 12.60 | 12.65 | 12.60 | 12.60 | 12.60 | -0.40% | 7 |
| Sep 16, 2025 | 12.60 | 12.65 | 12.50 | 12.65 | 12.65 | -0.78% | 75 |
| Sep 15, 2025 | 12.60 | 12.75 | 12.60 | 12.75 | 12.75 | 1.19% | 127 |
| Sep 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | 5 |
| Sep 11, 2025 | 12.75 | 12.75 | 12.35 | 12.40 | 12.40 | -2.75% | 170 |
| Sep 10, 2025 | 12.70 | 12.80 | 12.65 | 12.75 | 12.75 | 0.79% | 73 |
| Sep 9, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 31 |
| Sep 8, 2025 | 12.50 | 12.70 | 12.35 | 12.65 | 12.65 | 2.43% | 570 |
| Sep 5, 2025 | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | -1.20% | 148 |
| Sep 4, 2025 | 12.60 | 12.65 | 12.40 | 12.50 | 12.50 | -1.57% | 372 |
| Sep 3, 2025 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | -0.78% | 8 |
| Sep 2, 2025 | 12.85 | 12.90 | 12.60 | 12.80 | 12.80 | - | 180 |
| Sep 1, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.39% | 20 |
| Aug 29, 2025 | 12.75 | 12.85 | 12.75 | 12.85 | 12.85 | 2.80% | 333 |
| Aug 28, 2025 | 12.50 | 12.60 | 12.00 | 12.50 | 12.50 | - | 65 |
| Aug 27, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.19% | 312 |
| Aug 26, 2025 | 12.65 | 12.70 | 12.65 | 12.65 | 12.65 | -0.39% | 42 |
| Aug 25, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.39% | 171 |
| Aug 22, 2025 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | 0.79% | 91 |
| Aug 21, 2025 | 12.70 | 12.70 | 12.55 | 12.65 | 12.65 | -0.39% | 180 |
| Aug 20, 2025 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | -0.39% | 103 |
| Aug 19, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 22 |
| Aug 18, 2025 | 12.75 | 12.75 | 12.70 | 12.75 | 12.75 | - | 193 |
| Aug 15, 2025 | 12.75 | 12.80 | 12.75 | 12.75 | 12.75 | -0.39% | 166 |
| Aug 14, 2025 | 12.80 | 12.80 | 12.75 | 12.80 | 12.80 | - | 83 |
| Aug 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 111 |
| Aug 12, 2025 | 12.85 | 12.90 | 12.80 | 12.80 | 12.80 | -0.39% | 123 |
| Aug 11, 2025 | 12.90 | 13.10 | 12.85 | 12.85 | 12.85 | -0.39% | 665 |
| Aug 8, 2025 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | 0.39% | 104 |
| Aug 7, 2025 | 13.00 | 13.00 | 12.75 | 12.85 | 12.85 | -2.65% | 299 |
| Aug 6, 2025 | 13.50 | 13.50 | 13.15 | 13.20 | 13.20 | -2.58% | 18 |
| Aug 5, 2025 | 13.55 | 13.55 | 13.05 | 13.55 | 13.55 | -0.37% | 94 |
| Aug 4, 2025 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | 0.37% | 121 |
| Aug 1, 2025 | 13.30 | 13.65 | 13.30 | 13.55 | 13.55 | 2.26% | 249 |
| Jul 31, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 108 |