AS MADARA Cosmetics (RSE:MDARA)
Latvia · Delayed Price · Currency is EUR 10.80
-0.05 (-0.46%)
At close: Aug 14, 2026
AS MADARA Cosmetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -1.80% | 582 |
| Jul 16, 2026 | 11.35 | 11.35 | 11.05 | 11.10 | 11.10 | -1.77% | 309 |
| Jul 15, 2026 | 11.40 | 11.40 | 11.25 | 11.30 | 11.30 | -1.74% | 266 |
| Jul 14, 2026 | 11.80 | 11.85 | 11.50 | 11.50 | 11.50 | -3.36% | 312 |
| Jul 13, 2026 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | - | 97 |
| Jul 10, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 74 |
| Jul 9, 2026 | 11.90 | 11.95 | 11.80 | 11.90 | 11.90 | -0.83% | 152 |
| Jul 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 11 |
| Jul 7, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 2.56% | 106 |
| Jul 6, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 11.70 | -0.41% | 385 |
| Jul 3, 2026 | 12.15 | 12.20 | 12.10 | 12.15 | 11.75 | - | 127 |
| Jul 2, 2026 | 12.20 | 12.20 | 12.15 | 12.15 | 11.75 | -0.41% | 76 |
| Jul 1, 2026 | 12.20 | 12.20 | 12.15 | 12.20 | 11.80 | - | 29 |
| Jun 30, 2026 | 12.25 | 12.25 | 12.10 | 12.20 | 11.80 | -0.41% | 72 |
| Jun 29, 2026 | 12.20 | 12.25 | 12.10 | 12.25 | 11.85 | 1.66% | 449 |
| Jun 26, 2026 | 12.15 | 12.15 | 12.05 | 12.05 | 11.65 | -0.82% | 8 |
| Jun 25, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 11.75 | - | 86 |
| Jun 19, 2026 | 12.00 | 12.15 | 12.00 | 12.15 | 11.75 | 0.41% | 80 |
| Jun 18, 2026 | 11.90 | 12.15 | 11.90 | 12.10 | 11.70 | 0.41% | 21 |
| Jun 17, 2026 | 11.90 | 12.15 | 11.85 | 12.05 | 11.65 | 4.78% | 177 |
| Jun 16, 2026 | 12.10 | 12.10 | 11.45 | 11.50 | 11.12 | -4.96% | 1,081 |
| Jun 15, 2026 | 11.95 | 12.10 | 11.95 | 12.10 | 11.70 | 0.83% | 123 |
| Jun 12, 2026 | 11.95 | 12.00 | 11.95 | 12.00 | 11.60 | 0.42% | 108 |
| Jun 11, 2026 | 12.30 | 12.30 | 11.80 | 11.95 | 11.55 | -2.45% | 254 |
| Jun 10, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 11.85 | - | 100 |
| Jun 9, 2026 | 12.00 | 12.25 | 12.00 | 12.25 | 11.85 | - | 41 |
| Jun 8, 2026 | 12.30 | 12.30 | 11.80 | 12.25 | 11.85 | -0.41% | 429 |
| Jun 5, 2026 | 12.30 | 12.30 | 12.20 | 12.30 | 11.89 | - | 208 |
| Jun 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.89 | - | 13 |
| Jun 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.89 | - | 8 |