AS MADARA Cosmetics (RSE:MDARA)
Latvia · Delayed Price · Currency is EUR 11.95
-0.30 (-2.45%)
At close: Jun 11, 2026
AS MADARA Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 12.30 | 12.30 | 11.80 | 11.95 | - | -2.45% | 219 |
| Jun 10, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 100 |
| Jun 9, 2026 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | - | 41 |
| Jun 8, 2026 | 12.30 | 12.30 | 11.80 | 12.25 | 12.25 | -0.41% | 429 |
| Jun 5, 2026 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | - | 208 |
| Jun 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 13 |
| Jun 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 8 |
| Jun 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 1 |
| Jun 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 151 |
| May 29, 2026 | 12.25 | 12.30 | 12.25 | 12.30 | 12.30 | 0.41% | 78 |
| May 28, 2026 | 12.30 | 12.30 | 12.25 | 12.25 | 12.25 | - | 30 |
| May 27, 2026 | 12.25 | 12.30 | 12.25 | 12.25 | 12.25 | 0.41% | 73 |
| May 26, 2026 | 12.25 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 77 |
| May 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.40% | 21 |
| May 22, 2026 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | 0.82% | 103 |
| May 21, 2026 | 12.25 | 12.30 | 12.20 | 12.25 | 12.25 | -0.41% | 28 |
| May 20, 2026 | 12.30 | 12.35 | 12.30 | 12.30 | 12.30 | 0.82% | 89 |
| May 19, 2026 | 12.35 | 12.35 | 12.10 | 12.20 | 12.20 | -1.21% | 49 |
| May 18, 2026 | 12.10 | 12.35 | 12.10 | 12.35 | 12.35 | 1.65% | 129 |
| May 15, 2026 | 12.30 | 12.30 | 12.15 | 12.15 | 12.15 | -0.82% | 291 |
| May 13, 2026 | 12.45 | 12.50 | 12.25 | 12.25 | 12.25 | - | 85 |
| May 12, 2026 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | -0.41% | 59 |
| May 11, 2026 | 12.50 | 12.60 | 12.25 | 12.30 | 12.30 | -1.60% | 359 |
| May 8, 2026 | 12.40 | 12.50 | 12.35 | 12.50 | 12.50 | 1.21% | 90 |
| May 7, 2026 | 12.35 | 12.40 | 12.35 | 12.35 | 12.35 | 0.82% | 72 |
| May 6, 2026 | 12.25 | 12.25 | 12.05 | 12.25 | 12.25 | - | 273 |
| May 5, 2026 | 12.25 | 12.40 | 12.25 | 12.25 | 12.25 | -1.21% | 317 |
| Apr 30, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | 0.40% | 151 |
| Apr 29, 2026 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | 0.41% | 151 |
| Apr 28, 2026 | 12.25 | 12.35 | 12.20 | 12.30 | 12.30 | 1.23% | 36 |
| Apr 27, 2026 | 12.10 | 12.30 | 12.10 | 12.15 | 12.15 | - | 299 |
| Apr 24, 2026 | 12.20 | 12.40 | 12.10 | 12.15 | 12.15 | 0.41% | 579 |
| Apr 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.41% | 12 |
| Apr 22, 2026 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | 0.41% | 88 |
| Apr 21, 2026 | 12.15 | 12.15 | 11.85 | 12.10 | 12.10 | -0.41% | 375 |
| Apr 20, 2026 | 12.00 | 12.15 | 11.90 | 12.15 | 12.15 | 1.25% | 136 |
| Apr 17, 2026 | 11.95 | 12.00 | 11.90 | 12.00 | 12.00 | - | 167 |
| Apr 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 20 |
| Apr 15, 2026 | 11.90 | 12.00 | 11.85 | 12.00 | 12.00 | -0.83% | 66 |
| Apr 14, 2026 | 12.15 | 12.15 | 11.90 | 12.10 | 12.10 | - | 204 |
| Apr 13, 2026 | 12.15 | 12.15 | 12.00 | 12.10 | 12.10 | -0.82% | 70 |
| Apr 10, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | - | 25 |
| Apr 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | 105 |
| Apr 8, 2026 | 12.05 | 12.10 | 11.95 | 12.00 | 12.00 | -2.04% | 66 |
| Apr 7, 2026 | 12.20 | 12.25 | 12.20 | 12.25 | 12.25 | 0.41% | 102 |
| Apr 2, 2026 | 12.10 | 12.25 | 12.05 | 12.20 | 12.20 | 1.24% | 198 |
| Apr 1, 2026 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | 0.42% | 44 |
| Mar 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 10 |
| Mar 30, 2026 | 11.65 | 12.00 | 11.60 | 12.00 | 12.00 | 2.56% | 191 |
| Mar 27, 2026 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | -1.27% | 70 |