AS MADARA Cosmetics (RSE:MDARA)
Latvia · Delayed Price · Currency is EUR 10.40
-0.25 (-2.35%)
At close: Nov 6, 2026
AS MADARA Cosmetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.55 | 10.55 | 10.40 | 10.40 | 10.40 | -2.35% | 270 |
| Nov 5, 2026 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | - | 26 |
| Nov 4, 2026 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | 1.43% | 111 |
| Nov 3, 2026 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 0.48% | 195 |
| Nov 2, 2026 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | -0.95% | 458 |
| Oct 30, 2026 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 0.48% | 46 |
| Oct 29, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.47% | 89 |
| Oct 28, 2026 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 0.48% | 39 |
| Oct 27, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 480 |
| Oct 26, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | 338 |
| Oct 23, 2026 | 10.95 | 10.95 | 10.50 | 10.50 | 10.50 | -4.11% | 190 |
| Oct 22, 2026 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 0.92% | 61 |
| Oct 21, 2026 | 10.75 | 10.90 | 10.75 | 10.85 | 10.85 | 1.40% | 81 |
| Oct 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% | 77 |
| Oct 19, 2026 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 0.47% | 18 |
| Oct 16, 2026 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 71 |
| Oct 15, 2026 | 10.50 | 10.55 | 10.45 | 10.55 | 10.55 | 0.96% | 140 |
| Oct 14, 2026 | 10.45 | 10.50 | 10.45 | 10.45 | 10.45 | - | 121 |
| Oct 13, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | 22 |
| Oct 12, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 138 |
| Oct 9, 2026 | 10.50 | 10.50 | 10.45 | 10.50 | 10.50 | - | 137 |
| Oct 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 19 |
| Oct 7, 2026 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 0.96% | 111 |
| Oct 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 102 |
| Oct 5, 2026 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 0.48% | 186 |
| Oct 2, 2026 | 10.50 | 10.50 | 10.35 | 10.45 | 10.45 | 0.48% | 66 |
| Oct 1, 2026 | 10.45 | 10.50 | 10.40 | 10.40 | 10.40 | -0.48% | 87 |
| Sep 30, 2026 | 10.30 | 10.45 | 10.30 | 10.45 | 10.45 | 1.46% | 117 |
| Sep 29, 2026 | 10.20 | 10.35 | 10.20 | 10.30 | 10.30 | - | 460 |
| Sep 28, 2026 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | -0.48% | 101 |
| Sep 25, 2026 | 10.40 | 10.40 | 10.30 | 10.35 | 10.35 | -1.43% | 393 |
| Sep 24, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 115 |
| Sep 23, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 362 |
| Sep 22, 2026 | 10.45 | 10.50 | 10.40 | 10.50 | 10.50 | 0.48% | 47 |
| Sep 21, 2026 | 10.55 | 10.70 | 10.45 | 10.45 | 10.45 | -1.42% | 192 |
| Sep 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 49 |
| Sep 17, 2026 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 26 |
| Sep 16, 2026 | 10.55 | 10.60 | 10.50 | 10.60 | 10.60 | - | 100 |
| Sep 15, 2026 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 44 |
| Sep 14, 2026 | 10.60 | 10.65 | 10.50 | 10.65 | 10.65 | 1.43% | 79 |
| Sep 11, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 386 |
| Sep 10, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 58 |
| Sep 9, 2026 | 10.70 | 10.75 | 10.60 | 10.70 | 10.70 | 0.47% | 181 |
| Sep 8, 2026 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | -0.47% | 81 |
| Sep 7, 2026 | 10.85 | 10.85 | 10.60 | 10.70 | 10.70 | -1.38% | 193 |
| Sep 4, 2026 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | - | 85 |
| Sep 3, 2026 | 10.95 | 10.95 | 10.85 | 10.85 | 10.85 | -0.46% | 21 |
| Sep 2, 2026 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | -0.91% | 108 |
| Sep 1, 2026 | 11.10 | 11.15 | 11.00 | 11.00 | 11.00 | -1.35% | 212 |
| Aug 31, 2026 | 11.25 | 11.30 | 11.05 | 11.15 | 11.15 | -1.33% | 486 |