N. Varveris-Moda Bagno S.A. (ATH:MODA)
Greece
· Delayed Price · Currency is EUR 5.70
-0.18 (-3.06%)
At close: Mar 6, 2026
N. Varveris-Moda Bagno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.84 | 5.84 | 5.70 | 5.70 | 5.70 | -3.06% | 1,230 |
| Mar 5, 2026 | 5.80 | 5.94 | 5.78 | 5.88 | 5.88 | 1.38% | 408 |
| Mar 4, 2026 | 5.80 | 5.80 | 5.74 | 5.80 | 5.80 | -1.36% | 285 |
| Mar 3, 2026 | 5.90 | 5.90 | 5.68 | 5.88 | 5.88 | -0.34% | 896 |
| Mar 2, 2026 | 5.80 | 5.90 | 5.64 | 5.90 | 5.90 | - | 2,007 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.82 | 5.90 | 5.90 | - | 313 |
| Feb 26, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 1.03% | 200 |
| Feb 25, 2026 | 5.78 | 5.84 | 5.68 | 5.84 | 5.84 | -0.34% | 770 |
| Feb 24, 2026 | 5.80 | 5.86 | 5.70 | 5.86 | 5.86 | -0.34% | 1,051 |
| Feb 20, 2026 | 5.94 | 5.96 | 5.74 | 5.88 | 5.88 | -3.29% | 2,682 |
| Feb 19, 2026 | 5.98 | 6.10 | 5.98 | 6.08 | 6.08 | - | 159 |
| Feb 18, 2026 | 5.98 | 6.08 | 5.90 | 6.08 | 6.08 | -0.33% | 1,090 |
| Feb 17, 2026 | 6.00 | 6.10 | 5.96 | 6.10 | 6.10 | - | 358 |
| Feb 16, 2026 | 5.78 | 6.14 | 5.78 | 6.10 | 6.10 | 4.10% | 280 |
| Feb 13, 2026 | 5.78 | 5.96 | 5.76 | 5.86 | 5.86 | - | 340 |
| Feb 12, 2026 | 5.76 | 5.96 | 5.74 | 5.86 | 5.86 | 0.69% | 531 |
| Feb 11, 2026 | 5.78 | 5.86 | 5.78 | 5.82 | 5.82 | 2.11% | 301 |
| Feb 10, 2026 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | - | 5,797 |
| Feb 9, 2026 | 5.62 | 5.70 | 5.56 | 5.70 | 5.70 | - | 984 |
| Feb 6, 2026 | 5.82 | 5.86 | 5.70 | 5.70 | 5.70 | -1.04% | 494 |
| Feb 5, 2026 | 5.74 | 5.76 | 5.66 | 5.76 | 5.76 | -0.69% | 1,795 |
| Feb 4, 2026 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | - | 206 |
| Feb 3, 2026 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 1.05% | 410 |
| Feb 2, 2026 | 5.66 | 5.74 | 5.60 | 5.74 | 5.74 | - | 800 |
| Jan 30, 2026 | 5.56 | 5.78 | 5.56 | 5.74 | 5.74 | 2.14% | 623 |
| Jan 29, 2026 | 5.54 | 5.62 | 5.50 | 5.62 | 5.62 | 3.31% | 784 |
| Jan 28, 2026 | 5.34 | 5.44 | 5.26 | 5.44 | 5.44 | 1.12% | 4,036 |
| Jan 27, 2026 | 5.34 | 5.38 | 5.22 | 5.38 | 5.38 | - | 2,297 |
| Jan 26, 2026 | 5.28 | 5.38 | 5.18 | 5.38 | 5.38 | 1.13% | 4,925 |
| Jan 23, 2026 | 5.32 | 5.32 | 5.20 | 5.32 | 5.32 | -0.75% | 4,186 |
| Jan 22, 2026 | 5.38 | 5.38 | 5.20 | 5.36 | 5.36 | - | 3,100 |
| Jan 21, 2026 | 5.50 | 5.50 | 5.34 | 5.36 | 5.36 | -2.55% | 542 |
| Jan 20, 2026 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | -0.36% | 1,085 |
| Jan 19, 2026 | 5.46 | 5.52 | 5.44 | 5.52 | 5.52 | - | 531 |
| Jan 16, 2026 | 5.56 | 5.56 | 5.48 | 5.52 | 5.52 | -0.72% | 1,690 |
| Jan 15, 2026 | 5.52 | 5.56 | 5.50 | 5.56 | 5.56 | - | 700 |
| Jan 14, 2026 | 5.48 | 5.56 | 5.48 | 5.56 | 5.56 | 0.36% | 1,155 |
| Jan 13, 2026 | 5.58 | 5.60 | 5.50 | 5.54 | 5.54 | -0.72% | 1,751 |
| Jan 12, 2026 | 5.56 | 5.60 | 5.50 | 5.58 | 5.58 | - | 1,245 |
| Jan 9, 2026 | 5.30 | 5.60 | 5.30 | 5.58 | 5.58 | 4.10% | 1,856 |
| Jan 8, 2026 | 5.32 | 5.40 | 5.28 | 5.36 | 5.36 | -0.74% | 2,952 |
| Jan 7, 2026 | 5.38 | 5.40 | 5.22 | 5.40 | 5.40 | - | 3,745 |
| Jan 5, 2026 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 0.75% | 810 |
| Jan 2, 2026 | 5.38 | 5.40 | 5.16 | 5.36 | 5.36 | -0.74% | 5,605 |
| Dec 31, 2025 | 5.28 | 5.40 | 5.24 | 5.40 | 5.40 | 2.27% | 3,145 |
| Dec 30, 2025 | 5.26 | 5.28 | 5.16 | 5.28 | 5.28 | -0.38% | 1,680 |
| Dec 29, 2025 | 5.28 | 5.30 | 5.22 | 5.30 | 5.30 | - | 2,500 |
| Dec 23, 2025 | 5.38 | 5.38 | 5.20 | 5.30 | 5.30 | 0.38% | 665 |
| Dec 22, 2025 | 5.16 | 5.30 | 5.16 | 5.28 | 5.28 | 0.76% | 434 |
| Dec 19, 2025 | 5.20 | 5.24 | 5.18 | 5.24 | 5.24 | -1.13% | 1,910 |
| Dec 18, 2025 | 5.32 | 5.32 | 5.18 | 5.30 | 5.30 | - | 1,375 |
| Dec 17, 2025 | 5.36 | 5.36 | 5.20 | 5.30 | 5.30 | -1.12% | 2,346 |
| Dec 16, 2025 | 5.36 | 5.36 | 5.32 | 5.36 | 5.36 | - | 381 |
| Dec 15, 2025 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | -0.37% | 239 |
| Dec 12, 2025 | 5.34 | 5.38 | 5.34 | 5.38 | 5.38 | - | 400 |
| Dec 11, 2025 | 5.36 | 5.42 | 5.36 | 5.38 | 5.38 | -0.37% | 882 |
| Dec 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 230 |
| Dec 9, 2025 | 5.40 | 5.40 | 5.34 | 5.40 | 5.40 | - | 1,365 |
| Dec 8, 2025 | 5.40 | 5.40 | 5.32 | 5.40 | 5.40 | - | 2,260 |
| Dec 5, 2025 | 5.40 | 5.40 | 5.32 | 5.40 | 5.40 | - | 1,470 |
| Dec 4, 2025 | 5.36 | 5.40 | 5.32 | 5.40 | 5.40 | 0.37% | 560 |
| Dec 3, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% | 650 |
| Dec 2, 2025 | 5.28 | 5.40 | 5.28 | 5.40 | 5.40 | 0.37% | 1,630 |
| Dec 1, 2025 | 5.38 | 5.38 | 5.32 | 5.38 | 5.38 | -0.37% | 570 |
| Nov 28, 2025 | 5.38 | 5.40 | 5.32 | 5.40 | 5.40 | - | 1,325 |
| Nov 27, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | - | 950 |
| Nov 26, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - | 259 |
| Nov 25, 2025 | 5.40 | 5.40 | 5.16 | 5.40 | 5.40 | - | 2,827 |
| Nov 24, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 0.37% | 1,030 |
| Nov 21, 2025 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | - | 40 |
| Nov 20, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 250 |
| Nov 19, 2025 | 5.26 | 5.38 | 5.26 | 5.38 | 5.38 | 0.75% | 680 |
| Nov 18, 2025 | 5.28 | 5.36 | 5.28 | 5.34 | 5.34 | -0.37% | 713 |
| Nov 17, 2025 | 5.30 | 5.36 | 5.22 | 5.36 | 5.36 | - | 2,910 |
| Nov 14, 2025 | 5.30 | 5.36 | 5.24 | 5.36 | 5.36 | 1.52% | 614 |
| Nov 13, 2025 | 5.24 | 5.28 | 5.16 | 5.28 | 5.28 | -1.12% | 3,374 |
| Nov 12, 2025 | 5.36 | 5.36 | 5.26 | 5.34 | 5.34 | -0.74% | 1,280 |
| Nov 11, 2025 | 5.28 | 5.38 | 5.20 | 5.38 | 5.38 | 0.75% | 1,840 |
| Nov 10, 2025 | 5.36 | 5.38 | 5.34 | 5.34 | 5.34 | - | 601 |
| Nov 7, 2025 | 5.36 | 5.40 | 5.34 | 5.34 | 5.34 | 0.75% | 450 |
| Nov 6, 2025 | 5.22 | 5.30 | 5.18 | 5.30 | 5.30 | -1.49% | 2,005 |
| Nov 5, 2025 | 5.30 | 5.38 | 5.26 | 5.38 | 5.38 | 2.28% | 970 |
| Nov 4, 2025 | 5.22 | 5.26 | 5.14 | 5.26 | 5.26 | 0.38% | 865 |
| Nov 3, 2025 | 5.30 | 5.30 | 5.22 | 5.24 | 5.24 | -1.50% | 605 |
| Oct 31, 2025 | 5.32 | 5.34 | 5.32 | 5.32 | 5.32 | - | 150 |
| Oct 30, 2025 | 5.36 | 5.36 | 5.16 | 5.32 | 5.32 | -0.75% | 2,150 |
| Oct 29, 2025 | 5.38 | 5.40 | 5.30 | 5.36 | 5.36 | -0.37% | 2,040 |
| Oct 27, 2025 | 5.46 | 5.52 | 5.28 | 5.38 | 5.38 | - | 1,285 |
| Oct 24, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 110 |
| Oct 23, 2025 | 5.32 | 5.38 | 5.28 | 5.38 | 5.38 | - | 1,004 |
| Oct 22, 2025 | 5.46 | 5.46 | 5.30 | 5.38 | 5.38 | -0.74% | 1,915 |
| Oct 21, 2025 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | 1.12% | 682 |
| Oct 20, 2025 | 5.38 | 5.38 | 5.30 | 5.36 | 5.36 | 0.37% | 240 |
| Oct 17, 2025 | 5.28 | 5.38 | 5.28 | 5.34 | 5.28 | -0.37% | 655 |
| Oct 16, 2025 | 5.36 | 5.52 | 5.36 | 5.36 | 5.30 | - | 491 |
| Oct 15, 2025 | 5.34 | 5.36 | 5.30 | 5.36 | 5.30 | -0.74% | 240 |
| Oct 14, 2025 | 5.46 | 5.46 | 5.24 | 5.40 | 5.34 | -0.74% | 3,901 |
| Oct 13, 2025 | 5.34 | 5.44 | 5.28 | 5.44 | 5.38 | 0.37% | 2,283 |
| Oct 10, 2025 | 5.46 | 5.46 | 5.36 | 5.42 | 5.36 | -0.37% | 675 |
| Oct 9, 2025 | 5.50 | 5.54 | 5.44 | 5.44 | 5.38 | - | 450 |