AS MADARA Cosmetics (RSE:MDARA)
Latvia · Delayed Price · Currency is EUR 10.35
-0.15 (-1.43%)
At close: Sep 25, 2026
AS MADARA Cosmetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 11.25 | 11.40 | 11.25 | 11.30 | 11.30 | 2.73% | 806 |
| Aug 27, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 156 |
| Aug 26, 2026 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | - | 4 |
| Aug 25, 2026 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 1.40% | 248 |
| Aug 24, 2026 | 10.70 | 10.80 | 10.65 | 10.75 | 10.75 | -0.46% | 148 |
| Aug 21, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | 194 |
| Aug 20, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 11 |
| Aug 19, 2026 | 10.85 | 10.90 | 10.50 | 10.50 | 10.50 | - | 183 |
| Aug 18, 2026 | 10.60 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 791 |
| Aug 17, 2026 | 10.85 | 11.00 | 10.60 | 11.00 | 11.00 | 1.85% | 372 |
| Aug 14, 2026 | 10.95 | 10.95 | 10.70 | 10.80 | 10.80 | -0.46% | 375 |
| Aug 13, 2026 | 11.10 | 11.10 | 10.85 | 10.85 | 10.85 | -0.46% | 836 |
| Aug 12, 2026 | 11.10 | 11.15 | 10.85 | 10.90 | 10.90 | -2.68% | 974 |
| Aug 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 157 |
| Aug 10, 2026 | 11.10 | 11.20 | 11.05 | 11.20 | 11.20 | - | 116 |
| Aug 7, 2026 | 11.10 | 11.25 | 11.10 | 11.20 | 11.20 | -0.44% | 193 |
| Aug 6, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 20 |
| Aug 5, 2026 | 11.20 | 11.25 | 11.05 | 11.25 | 11.25 | 0.45% | 173 |
| Aug 4, 2026 | 11.25 | 11.25 | 11.05 | 11.20 | 11.20 | -0.44% | 105 |
| Aug 3, 2026 | 11.15 | 11.25 | 11.10 | 11.25 | 11.25 | 0.90% | 198 |
| Jul 31, 2026 | 11.15 | 11.25 | 11.15 | 11.15 | 11.15 | - | 194 |
| Jul 30, 2026 | 11.05 | 11.15 | 11.05 | 11.15 | 11.15 | - | 2 |
| Jul 29, 2026 | 11.05 | 11.15 | 11.00 | 11.15 | 11.15 | 0.45% | 824 |
| Jul 28, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -1.77% | 402 |
| Jul 27, 2026 | 11.25 | 11.30 | 11.20 | 11.30 | 11.30 | 0.44% | 278 |
| Jul 24, 2026 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | - | 173 |
| Jul 23, 2026 | 11.25 | 11.25 | 11.15 | 11.25 | 11.25 | 2.27% | 90 |
| Jul 22, 2026 | 11.40 | 11.45 | 10.95 | 11.00 | 11.00 | -2.65% | 375 |
| Jul 21, 2026 | 11.15 | 11.30 | 11.10 | 11.30 | 11.30 | 3.67% | 713 |
| Jul 20, 2026 | 10.80 | 11.05 | 10.65 | 10.90 | 10.90 | - | 799 |