AS MADARA Cosmetics (RSE:MDARA)
Latvia · Delayed Price · Currency is EUR 12.60
+0.20 (1.61%)
Sep 12, 2025, 2:00 PM EET
AS MADARA Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 13.20 | 13.25 | 13.00 | 13.25 | 13.25 | - | 185 |
| Jul 29, 2025 | 13.05 | 13.30 | 13.05 | 13.25 | 13.25 | 1.53% | 980 |
| Jul 28, 2025 | 12.95 | 13.10 | 12.95 | 13.05 | 13.05 | 1.95% | 202 |
| Jul 25, 2025 | 13.00 | 13.05 | 12.80 | 12.80 | 12.80 | -1.54% | 240 |
| Jul 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 4 |
| Jul 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 61 |
| Jul 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 128 |
| Jul 21, 2025 | 13.00 | 13.00 | 12.75 | 13.00 | 13.00 | 1.17% | 342 |
| Jul 18, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 13 |
| Jul 17, 2025 | 12.85 | 12.85 | 12.75 | 12.85 | 12.85 | - | 115 |
| Jul 16, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 157 |
| Jul 15, 2025 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | 0.39% | 169 |
| Jul 14, 2025 | 12.80 | 12.85 | 12.75 | 12.80 | 12.80 | - | 80 |
| Jul 11, 2025 | 12.80 | 12.85 | 12.65 | 12.80 | 12.80 | -0.39% | 175 |
| Jul 10, 2025 | 12.85 | 12.85 | 12.75 | 12.85 | 12.85 | 0.78% | 243 |
| Jul 9, 2025 | 12.75 | 12.85 | 12.70 | 12.75 | 12.75 | -1.16% | 139 |
| Jul 8, 2025 | 12.75 | 12.90 | 12.60 | 12.90 | 12.90 | -5.49% | 937 |
| Jul 7, 2025 | 13.75 | 13.75 | 13.45 | 13.65 | 12.73 | -0.73% | 1,037 |