AS MADARA Cosmetics (RSE:MDARA)
Latvia flag Latvia · Delayed Price · Currency is EUR
9.76
0.00 (0.00%)
Oct 30, 2025, 11:45 AM EET

AS MADARA Cosmetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20259.689.769.629.769.760.21%327
Oct 28, 20259.609.749.609.749.742.53%201
Oct 27, 202510.0510.059.489.509.50-5.47%2,682
Oct 24, 20259.6610.059.6610.0510.054.25%217
Oct 23, 20259.689.689.509.649.64-1.23%180
Oct 22, 20259.469.769.469.769.764.05%147
Oct 21, 20259.669.709.389.389.38-2.90%1,776
Oct 20, 20259.509.689.509.669.661.68%189
Oct 17, 202510.0010.009.409.509.50-5.00%3,039
Oct 16, 20259.9210.009.9210.0010.002.67%111
Oct 15, 202510.0010.009.749.749.74-1.81%727
Oct 14, 202510.0010.009.749.929.92-0.60%850
Oct 13, 202510.3010.409.949.989.98-2.63%605
Oct 10, 202510.1010.2510.1010.2510.252.50%72
Oct 9, 202510.3010.6010.0010.0010.00-2.44%470
Oct 8, 202510.1010.2510.1010.2510.251.49%59
Oct 7, 202510.7010.709.9010.1010.10-5.61%1,135
Oct 6, 202510.4510.7010.4010.7010.702.88%183
Oct 3, 202510.6010.9010.3010.4010.40-0.95%674
Oct 2, 202510.6510.9510.4010.5010.50-261
Oct 1, 202511.0011.0010.5010.5010.50-4.11%485
Sep 30, 202510.9511.0010.6510.9510.95-43
Sep 29, 202511.2511.5010.5010.9510.95-2.23%492
Sep 26, 202511.4011.4010.9511.2011.20-3.45%94
Sep 25, 202512.0012.2011.0011.6011.60-3.33%423
Sep 24, 202512.3512.3512.0012.0012.00-2.83%79
Sep 23, 202512.3012.3512.2512.3512.350.82%92
Sep 22, 202512.5512.5512.2512.2512.25-2.39%618
Sep 19, 202512.5512.5512.4512.5512.55-0.40%45
Sep 18, 202512.6012.6012.4012.6012.60-131
Sep 17, 202512.6012.6512.6012.6012.60-0.40%7
Sep 16, 202512.6012.6512.5012.6512.65-0.78%75
Sep 15, 202512.6012.7512.6012.7512.751.19%127
Sep 12, 202512.6012.6012.6012.6012.601.61%5
Sep 11, 202512.7512.7512.3512.4012.40-2.75%170
Sep 10, 202512.7012.8012.6512.7512.750.79%73
Sep 9, 202512.6512.6512.6512.6512.65-31
Sep 8, 202512.5012.7012.3512.6512.652.43%570
Sep 5, 202512.5012.5012.3512.3512.35-1.20%148
Sep 4, 202512.6012.6512.4012.5012.50-1.57%372
Sep 3, 202512.7512.7512.7012.7012.70-0.78%8
Sep 2, 202512.8512.9012.6012.8012.80-180
Sep 1, 202512.9012.9012.8012.8012.80-0.39%20
Aug 29, 202512.7512.8512.7512.8512.852.80%333
Aug 28, 202512.5012.6012.0012.5012.50-65
Aug 27, 202512.7012.7012.5012.5012.50-1.19%312
Aug 26, 202512.6512.7012.6512.6512.65-0.39%42
Aug 25, 202512.8012.8012.7012.7012.70-0.39%171
Aug 22, 202512.6512.7512.6512.7512.750.79%91
Aug 21, 202512.7012.7012.5512.6512.65-0.39%180