N. Varveris-Moda Bagno S.A. (ATH:MODA)
Greece
· Delayed Price · Currency is EUR 5.40
0.00 (0.00%)
At close: Dec 5, 2025
N. Varveris-Moda Bagno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 5.34 | 5.50 | 5.34 | 5.44 | 5.38 | 1.12% | 410 |
| Oct 7, 2025 | 5.38 | 5.40 | 5.38 | 5.38 | 5.32 | - | 460 |
| Oct 6, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.32 | - | 250 |
| Oct 3, 2025 | 5.38 | 5.40 | 5.30 | 5.38 | 5.32 | -1.47% | 1,734 |
| Oct 2, 2025 | 5.48 | 5.48 | 5.38 | 5.46 | 5.40 | 0.37% | 943 |
| Oct 1, 2025 | 5.42 | 5.46 | 5.34 | 5.44 | 5.38 | - | 1,410 |
| Sep 30, 2025 | 5.44 | 5.44 | 5.40 | 5.44 | 5.38 | - | 1,431 |
| Sep 29, 2025 | 5.44 | 5.44 | 5.26 | 5.44 | 5.38 | - | 1,750 |
| Sep 26, 2025 | 5.44 | 5.44 | 5.38 | 5.44 | 5.38 | -0.73% | 938 |
| Sep 25, 2025 | 5.46 | 5.56 | 5.40 | 5.48 | 5.42 | - | 1,000 |
| Sep 24, 2025 | 5.44 | 5.50 | 5.40 | 5.48 | 5.42 | - | 1,725 |
| Sep 23, 2025 | 5.40 | 5.48 | 5.34 | 5.48 | 5.42 | 0.74% | 640 |
| Sep 22, 2025 | 5.30 | 5.44 | 5.30 | 5.44 | 5.38 | 0.74% | 2,050 |
| Sep 19, 2025 | 5.32 | 5.48 | 5.32 | 5.40 | 5.34 | 0.37% | 441 |
| Sep 18, 2025 | 5.38 | 5.38 | 5.30 | 5.38 | 5.32 | -1.10% | 1,630 |
| Sep 17, 2025 | 5.08 | 5.54 | 5.08 | 5.44 | 5.38 | 5.84% | 1,630 |
| Sep 16, 2025 | 5.08 | 5.14 | 5.04 | 5.14 | 5.08 | 0.39% | 1,094 |
| Sep 15, 2025 | 5.12 | 5.12 | 5.08 | 5.12 | 5.06 | - | 647 |
| Sep 12, 2025 | 5.20 | 5.22 | 5.10 | 5.12 | 5.06 | 0.39% | 510 |
| Sep 11, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.04 | 0.39% | 980 |
| Sep 10, 2025 | 5.02 | 5.08 | 4.97 | 5.08 | 5.02 | 0.79% | 785 |
| Sep 9, 2025 | 4.96 | 5.06 | 4.96 | 5.04 | 4.98 | 0.40% | 1,735 |
| Sep 8, 2025 | 4.75 | 5.24 | 4.75 | 5.02 | 4.96 | 5.46% | 1,734 |
| Sep 5, 2025 | 4.74 | 4.76 | 4.60 | 4.76 | 4.71 | 1.06% | 1,080 |
| Sep 4, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.66 | 0.21% | 325 |
| Sep 3, 2025 | 4.63 | 4.70 | 4.57 | 4.70 | 4.65 | -0.21% | 4,222 |
| Sep 2, 2025 | 4.77 | 4.77 | 4.63 | 4.71 | 4.66 | -0.21% | 2,978 |
| Sep 1, 2025 | 4.62 | 4.72 | 4.58 | 4.72 | 4.67 | - | 4,081 |
| Aug 29, 2025 | 4.72 | 4.77 | 4.61 | 4.72 | 4.67 | 0.43% | 2,529 |
| Aug 28, 2025 | 4.55 | 4.70 | 4.51 | 4.70 | 4.65 | 0.21% | 5,000 |
| Aug 27, 2025 | 4.64 | 4.70 | 4.54 | 4.69 | 4.64 | 1.52% | 1,465 |
| Aug 26, 2025 | 4.52 | 4.62 | 4.46 | 4.62 | 4.57 | 0.22% | 5,680 |
| Aug 25, 2025 | 4.48 | 4.61 | 4.44 | 4.61 | 4.56 | 0.22% | 2,005 |
| Aug 22, 2025 | 4.49 | 4.60 | 4.42 | 4.60 | 4.55 | 0.44% | 4,440 |
| Aug 21, 2025 | 4.56 | 4.59 | 4.46 | 4.58 | 4.53 | 0.44% | 2,650 |
| Aug 20, 2025 | 4.50 | 4.56 | 4.41 | 4.56 | 4.51 | - | 3,412 |
| Aug 19, 2025 | 4.40 | 4.56 | 4.36 | 4.56 | 4.51 | 0.44% | 2,699 |
| Aug 18, 2025 | 4.53 | 4.54 | 4.41 | 4.54 | 4.49 | -0.22% | 2,093 |
| Aug 14, 2025 | 4.50 | 4.68 | 4.35 | 4.55 | 4.50 | 1.11% | 630 |
| Aug 13, 2025 | 4.50 | 4.54 | 4.50 | 4.50 | 4.45 | 0.22% | 785 |
| Aug 12, 2025 | 4.23 | 4.49 | 4.20 | 4.49 | 4.44 | 0.67% | 871 |
| Aug 11, 2025 | 4.40 | 4.47 | 4.40 | 4.46 | 4.41 | 0.68% | 400 |
| Aug 8, 2025 | 4.39 | 4.43 | 4.39 | 4.43 | 4.38 | 0.45% | 1,200 |
| Aug 7, 2025 | 4.12 | 4.41 | 4.03 | 4.41 | 4.36 | 1.61% | 820 |
| Aug 6, 2025 | 4.25 | 4.34 | 4.25 | 4.34 | 4.29 | 2.12% | 410 |
| Aug 5, 2025 | 4.19 | 4.25 | 4.19 | 4.25 | 4.20 | 0.24% | 1,191 |
| Aug 4, 2025 | 4.19 | 4.24 | 4.19 | 4.24 | 4.19 | 1.19% | 600 |
| Aug 1, 2025 | 4.01 | 4.20 | 4.01 | 4.19 | 4.14 | -0.24% | 1,634 |
| Jul 31, 2025 | 4.38 | 4.39 | 4.10 | 4.20 | 4.15 | -2.33% | 7,213 |
| Jul 30, 2025 | 4.34 | 4.35 | 4.30 | 4.30 | 4.25 | - | 250 |
| Jul 29, 2025 | 4.31 | 4.32 | 4.30 | 4.30 | 4.25 | 1.65% | 710 |
| Jul 28, 2025 | 4.03 | 4.23 | 3.97 | 4.23 | 4.18 | -1.40% | 5,743 |
| Jul 25, 2025 | 3.92 | 4.29 | 3.92 | 4.29 | 4.24 | -1.38% | 5,627 |
| Jul 24, 2025 | 4.35 | 4.35 | 4.22 | 4.35 | 4.30 | 1.16% | 411 |
| Jul 23, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.25 | -1.60% | 321 |
| Jul 22, 2025 | 4.34 | 4.37 | 4.23 | 4.37 | 4.32 | -0.91% | 1,336 |
| Jul 21, 2025 | 4.40 | 4.47 | 4.40 | 4.41 | 4.36 | -1.34% | 530 |
| Jul 18, 2025 | 4.47 | 4.47 | 4.34 | 4.47 | 4.42 | 1.36% | 1,509 |
| Jul 17, 2025 | 4.21 | 4.47 | 4.21 | 4.41 | 4.36 | -0.90% | 5,314 |