Nafpaktos Textile Industry S.A. (ATH:NAYP)
Greece
· Delayed Price · Currency is EUR 1.275
+0.010 (0.79%)
Last updated: Apr 29, 2026, 1:41 PM EET
ATH:NAYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | -0.39% | 6,260 |
| Apr 27, 2026 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -3.79% | 15,334 |
| Apr 24, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -3.30% | 4,955 |
| Apr 23, 2026 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 0.37% | 1,370 |
| Apr 22, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 160 |
| Apr 21, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 197 |
| Apr 20, 2026 | 1.37 | 1.38 | 1.33 | 1.38 | 1.38 | - | 12,307 |
| Apr 17, 2026 | 1.32 | 1.38 | 1.30 | 1.38 | 1.38 | 4.15% | 5,845 |
| Apr 16, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -0.38% | 2,179 |
| Apr 15, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.14% | 1,217 |
| Apr 14, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 0.38% | 2,040 |
| Apr 9, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -2.60% | 4,813 |
| Apr 8, 2026 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | 1.89% | 4,160 |
| Apr 7, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.38% | 3,135 |
| Apr 2, 2026 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -1.85% | 8,190 |
| Apr 1, 2026 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -0.37% | 1,430 |
| Mar 31, 2026 | 1.33 | 1.36 | 1.26 | 1.36 | 1.36 | 2.65% | 13,967 |
| Mar 30, 2026 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -4.00% | 11,060 |
| Mar 27, 2026 | 1.35 | 1.40 | 1.30 | 1.38 | 1.38 | 1.10% | 5,462 |
| Mar 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 200 |
| Mar 24, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | - | 1,950 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.31 | 1.36 | 1.36 | -2.86% | 3,971 |
| Mar 20, 2026 | 1.41 | 1.41 | 1.35 | 1.40 | 1.40 | -0.71% | 1,664 |
| Mar 19, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | - | 136 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.70% | 3,500 |
| Mar 17, 2026 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | 0.71% | 2,342 |
| Mar 16, 2026 | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | 0.36% | 1,690 |
| Mar 13, 2026 | 1.43 | 1.43 | 1.36 | 1.41 | 1.41 | 1.08% | 14,045 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 1,020 |
| Mar 11, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | - | 2,360 |
| Mar 10, 2026 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | 0.72% | 4,991 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.31 | 1.39 | 1.39 | -0.71% | 7,945 |
| Mar 6, 2026 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | -2.44% | 14,764 |
| Mar 5, 2026 | 1.46 | 1.47 | 1.40 | 1.44 | 1.44 | - | 2,812 |
| Mar 4, 2026 | 1.40 | 1.44 | 1.36 | 1.44 | 1.44 | - | 19,938 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.34 | 1.44 | 1.44 | -1.71% | 5,877 |
| Mar 2, 2026 | 1.40 | 1.46 | 1.37 | 1.46 | 1.46 | 3.55% | 2,510 |
| Feb 27, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.35% | 371 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.37 | 1.42 | 1.42 | -2.08% | 8,235 |
| Feb 25, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | -1.37% | 3,520 |
| Feb 24, 2026 | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -1.68% | 850 |
| Feb 20, 2026 | 1.43 | 1.49 | 1.41 | 1.49 | 1.49 | 3.47% | 12,740 |
| Feb 19, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -1.03% | 2,955 |
| Feb 18, 2026 | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | -1.02% | 626 |
| Feb 17, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | -0.68% | 1,565 |
| Feb 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 100 |
| Feb 13, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 2,620 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | 0.34% | 9,723 |
| Feb 11, 2026 | 1.50 | 1.50 | 1.44 | 1.48 | 1.48 | -1.67% | 1,480 |
| Feb 10, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 465 |
| Feb 9, 2026 | 1.48 | 1.48 | 1.42 | 1.48 | 1.48 | - | 7,200 |
| Feb 6, 2026 | 1.45 | 1.48 | 1.42 | 1.48 | 1.48 | 1.37% | 10,031 |
| Feb 5, 2026 | 1.40 | 1.47 | 1.40 | 1.46 | 1.46 | -1.35% | 2,206 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.00% | 1,111 |
| Feb 3, 2026 | 1.47 | 1.52 | 1.44 | 1.50 | 1.50 | -0.99% | 6,831 |
| Feb 2, 2026 | 1.51 | 1.51 | 1.45 | 1.51 | 1.51 | -0.98% | 4,424 |
| Jan 30, 2026 | 1.50 | 1.53 | 1.48 | 1.53 | 1.53 | 0.99% | 6,070 |
| Jan 29, 2026 | 1.53 | 1.53 | 1.47 | 1.51 | 1.51 | -1.31% | 3,404 |
| Jan 28, 2026 | 1.56 | 1.57 | 1.50 | 1.53 | 1.53 | -2.24% | 7,025 |
| Jan 27, 2026 | 1.56 | 1.57 | 1.50 | 1.57 | 1.57 | 0.32% | 3,957 |
| Jan 26, 2026 | 1.55 | 1.57 | 1.48 | 1.56 | 1.56 | 0.65% | 5,008 |
| Jan 23, 2026 | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | -0.96% | 7,170 |
| Jan 22, 2026 | 1.55 | 1.57 | 1.50 | 1.57 | 1.57 | 2.29% | 19,061 |
| Jan 21, 2026 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -0.33% | 3,290 |
| Jan 20, 2026 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -4.06% | 3,720 |
| Jan 19, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -0.93% | 1,127 |
| Jan 16, 2026 | 1.62 | 1.62 | 1.55 | 1.62 | 1.62 | - | 5,388 |
| Jan 15, 2026 | 1.65 | 1.66 | 1.59 | 1.62 | 1.62 | -1.82% | 5,046 |
| Jan 14, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -1.50% | 4,193 |
| Jan 13, 2026 | 1.64 | 1.68 | 1.58 | 1.67 | 1.67 | 2.77% | 10,628 |
| Jan 12, 2026 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | -0.91% | 5,565 |
| Jan 9, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | - | 711 |
| Jan 8, 2026 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | -2.09% | 4,430 |
| Jan 7, 2026 | 1.67 | 1.68 | 1.63 | 1.68 | 1.68 | 1.52% | 2,010 |
| Jan 5, 2026 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | -0.60% | 4,123 |
| Jan 2, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.90% | 360 |
| Dec 31, 2025 | 1.55 | 1.68 | 1.55 | 1.68 | 1.68 | 1.52% | 8,420 |
| Dec 30, 2025 | 1.61 | 1.65 | 1.55 | 1.65 | 1.65 | 2.48% | 16,300 |
| Dec 29, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 3,582 |
| Dec 23, 2025 | 1.58 | 1.62 | 1.55 | 1.62 | 1.62 | 3.18% | 31,883 |
| Dec 22, 2025 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 1.95% | 16,053 |
| Dec 19, 2025 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 3,735 |
| Dec 18, 2025 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | - | 10,320 |
| Dec 17, 2025 | 1.53 | 1.54 | 1.47 | 1.52 | 1.52 | -0.33% | 7,051 |
| Dec 16, 2025 | 1.51 | 1.53 | 1.47 | 1.53 | 1.53 | 0.99% | 14,515 |
| Dec 15, 2025 | 1.45 | 1.59 | 1.45 | 1.51 | 1.51 | 2.03% | 31,424 |
| Dec 12, 2025 | 1.38 | 1.49 | 1.38 | 1.48 | 1.48 | 9.63% | 44,970 |
| Dec 11, 2025 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 1.89% | 6,510 |
| Dec 10, 2025 | 1.36 | 1.36 | 1.28 | 1.33 | 1.33 | -2.21% | 6,179 |
| Dec 9, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 3.83% | 960 |
| Dec 8, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.25% | 1,050 |
| Dec 5, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 3,000 |
| Dec 4, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.38% | 3,970 |
| Dec 3, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 1.92% | 9,509 |
| Dec 2, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 2,470 |
| Dec 1, 2025 | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | -1.88% | 30,612 |
| Nov 28, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | - | 4,258 |
| Nov 27, 2025 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -1.48% | 9,001 |
| Nov 26, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 891 |
| Nov 25, 2025 | 1.40 | 1.40 | 1.28 | 1.37 | 1.37 | - | 51,092 |