AS MADARA Cosmetics (RSE:MDARA)
Latvia · Delayed Price · Currency is EUR 12.25
+0.10 (0.82%)
Apr 28, 2026, 2:53 PM EET
AS MADARA Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 11.90 | 11.90 | 11.70 | 11.85 | 11.85 | - | 61 |
| Mar 25, 2026 | 11.85 | 11.90 | 11.70 | 11.85 | 11.85 | -1.25% | 272 |
| Mar 24, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 16 |
| Mar 23, 2026 | 11.95 | 12.10 | 11.80 | 11.90 | 11.90 | -0.42% | 70 |
| Mar 20, 2026 | 11.85 | 11.95 | 11.85 | 11.95 | 11.95 | -0.42% | 32 |
| Mar 19, 2026 | 11.90 | 12.00 | 11.85 | 12.00 | 12.00 | -0.41% | 44 |
| Mar 18, 2026 | 11.85 | 12.05 | 11.85 | 12.05 | 12.05 | 1.26% | 465 |
| Mar 17, 2026 | 11.95 | 11.95 | 11.85 | 11.90 | 11.90 | - | 105 |
| Mar 16, 2026 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | -0.42% | 57 |
| Mar 13, 2026 | 11.80 | 11.95 | 11.70 | 11.95 | 11.95 | 0.84% | 127 |
| Mar 12, 2026 | 11.90 | 11.90 | 11.80 | 11.85 | 11.85 | -0.42% | 101 |
| Mar 11, 2026 | 11.90 | 11.90 | 11.75 | 11.90 | 11.90 | 0.85% | 74 |
| Mar 10, 2026 | 11.85 | 12.00 | 11.75 | 11.80 | 11.80 | - | 130 |
| Mar 9, 2026 | 11.75 | 12.00 | 11.75 | 11.80 | 11.80 | 0.43% | 88 |
| Mar 6, 2026 | 11.90 | 12.10 | 11.75 | 11.75 | 11.75 | -0.42% | 163 |
| Mar 5, 2026 | 11.90 | 11.95 | 11.80 | 11.80 | 11.80 | -0.84% | 50 |
| Mar 4, 2026 | 12.00 | 12.00 | 11.75 | 11.90 | 11.90 | -0.83% | 81 |
| Mar 3, 2026 | 11.95 | 12.20 | 11.90 | 12.00 | 12.00 | 0.42% | 98 |
| Mar 2, 2026 | 12.30 | 12.30 | 11.95 | 11.95 | 11.95 | -3.24% | 15 |
| Feb 27, 2026 | 11.85 | 12.35 | 11.75 | 12.35 | 12.35 | 5.56% | 322 |
| Feb 26, 2026 | 11.85 | 11.85 | 11.70 | 11.70 | 11.70 | -1.27% | 46 |
| Feb 25, 2026 | 11.70 | 11.85 | 11.50 | 11.85 | 11.85 | - | 157 |
| Feb 24, 2026 | 11.80 | 11.85 | 11.75 | 11.85 | 11.85 | - | 49 |
| Feb 23, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 8 |
| Feb 20, 2026 | 11.75 | 11.85 | 11.70 | 11.85 | 11.85 | 0.85% | 48 |
| Feb 19, 2026 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | 0.43% | 21 |
| Feb 18, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | 22 |
| Feb 17, 2026 | 11.80 | 11.85 | 11.80 | 11.80 | 11.80 | - | 39 |
| Feb 16, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 76 |