AS MADARA Cosmetics (RSE:MDARA)
Latvia
· Delayed Price · Currency is EUR 9.96
-0.04 (-0.40%)
At close: Dec 5, 2025
AS MADARA Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | -0.40% | 100 |
| Dec 4, 2025 | 9.94 | 10.00 | 9.94 | 10.00 | 10.00 | 0.40% | 498 |
| Dec 3, 2025 | 9.84 | 9.96 | 9.80 | 9.96 | 9.96 | 1.22% | 237 |
| Dec 2, 2025 | 9.90 | 9.90 | 9.84 | 9.84 | 9.84 | -0.61% | 119 |
| Dec 1, 2025 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | 0.41% | 82 |
| Nov 28, 2025 | 9.82 | 9.86 | 9.78 | 9.86 | 9.86 | -0.40% | 307 |
| Nov 27, 2025 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | 0.41% | 121 |
| Nov 26, 2025 | 9.84 | 9.86 | 9.82 | 9.86 | 9.86 | -0.40% | 347 |
| Nov 25, 2025 | 9.90 | 9.90 | 9.88 | 9.90 | 9.90 | - | 114 |
| Nov 24, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 234 |
| Nov 21, 2025 | 9.98 | 10.00 | 9.90 | 10.00 | 10.00 | 0.20% | 87 |
| Nov 20, 2025 | 10.00 | 10.00 | 9.84 | 9.98 | 9.98 | - | 148 |
| Nov 19, 2025 | 9.98 | 10.00 | 9.98 | 9.98 | 9.98 | - | 61 |
| Nov 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 64 |
| Nov 13, 2025 | 10.00 | 10.00 | 9.96 | 9.98 | 9.98 | 0.20% | 73 |
| Nov 12, 2025 | 9.98 | 10.20 | 9.90 | 9.96 | 9.96 | 0.81% | 670 |
| Nov 11, 2025 | 9.80 | 9.98 | 9.80 | 9.88 | 9.88 | -1.20% | 455 |
| Nov 10, 2025 | 10.00 | 10.00 | 9.78 | 10.00 | 10.00 | - | 270 |
| Nov 7, 2025 | 10.00 | 10.05 | 9.90 | 10.00 | 10.00 | - | 220 |
| Nov 6, 2025 | 9.90 | 10.20 | 9.90 | 10.00 | 10.00 | 2.25% | 506 |
| Nov 5, 2025 | 9.98 | 9.98 | 9.78 | 9.78 | 9.78 | -2.00% | 261 |
| Nov 4, 2025 | 9.96 | 10.05 | 9.90 | 9.98 | 9.98 | 0.40% | 1,845 |
| Nov 3, 2025 | 9.90 | 9.94 | 9.90 | 9.94 | 9.94 | 0.61% | 118 |
| Oct 31, 2025 | 9.76 | 9.88 | 9.76 | 9.88 | 9.88 | 1.02% | 105 |
| Oct 30, 2025 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | 0.20% | 46 |
| Oct 29, 2025 | 9.68 | 9.76 | 9.62 | 9.76 | 9.76 | 0.21% | 327 |
| Oct 28, 2025 | 9.60 | 9.74 | 9.60 | 9.74 | 9.74 | 2.53% | 201 |
| Oct 27, 2025 | 10.05 | 10.05 | 9.48 | 9.50 | 9.50 | -5.47% | 2,682 |
| Oct 24, 2025 | 9.66 | 10.05 | 9.66 | 10.05 | 10.05 | 4.25% | 217 |
| Oct 23, 2025 | 9.68 | 9.68 | 9.50 | 9.64 | 9.64 | -1.23% | 180 |
| Oct 22, 2025 | 9.46 | 9.76 | 9.46 | 9.76 | 9.76 | 4.05% | 147 |
| Oct 21, 2025 | 9.66 | 9.70 | 9.38 | 9.38 | 9.38 | -2.90% | 1,776 |
| Oct 20, 2025 | 9.50 | 9.68 | 9.50 | 9.66 | 9.66 | 1.68% | 189 |
| Oct 17, 2025 | 10.00 | 10.00 | 9.40 | 9.50 | 9.50 | -5.00% | 3,039 |
| Oct 16, 2025 | 9.92 | 10.00 | 9.92 | 10.00 | 10.00 | 2.67% | 111 |
| Oct 15, 2025 | 10.00 | 10.00 | 9.74 | 9.74 | 9.74 | -1.81% | 727 |
| Oct 14, 2025 | 10.00 | 10.00 | 9.74 | 9.92 | 9.92 | -0.60% | 850 |
| Oct 13, 2025 | 10.30 | 10.40 | 9.94 | 9.98 | 9.98 | -2.63% | 605 |
| Oct 10, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 2.50% | 72 |
| Oct 9, 2025 | 10.30 | 10.60 | 10.00 | 10.00 | 10.00 | -2.44% | 470 |
| Oct 8, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 1.49% | 59 |
| Oct 7, 2025 | 10.70 | 10.70 | 9.90 | 10.10 | 10.10 | -5.61% | 1,135 |
| Oct 6, 2025 | 10.45 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | 183 |
| Oct 3, 2025 | 10.60 | 10.90 | 10.30 | 10.40 | 10.40 | -0.95% | 674 |
| Oct 2, 2025 | 10.65 | 10.95 | 10.40 | 10.50 | 10.50 | - | 261 |
| Oct 1, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.11% | 485 |
| Sep 30, 2025 | 10.95 | 11.00 | 10.65 | 10.95 | 10.95 | - | 43 |
| Sep 29, 2025 | 11.25 | 11.50 | 10.50 | 10.95 | 10.95 | -2.23% | 492 |
| Sep 26, 2025 | 11.40 | 11.40 | 10.95 | 11.20 | 11.20 | -3.45% | 94 |
| Sep 25, 2025 | 12.00 | 12.20 | 11.00 | 11.60 | 11.60 | -3.33% | 423 |
| Sep 24, 2025 | 12.35 | 12.35 | 12.00 | 12.00 | 12.00 | -2.83% | 79 |
| Sep 23, 2025 | 12.30 | 12.35 | 12.25 | 12.35 | 12.35 | 0.82% | 92 |
| Sep 22, 2025 | 12.55 | 12.55 | 12.25 | 12.25 | 12.25 | -2.39% | 618 |
| Sep 19, 2025 | 12.55 | 12.55 | 12.45 | 12.55 | 12.55 | -0.40% | 45 |
| Sep 18, 2025 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | - | 131 |
| Sep 17, 2025 | 12.60 | 12.65 | 12.60 | 12.60 | 12.60 | -0.40% | 7 |
| Sep 16, 2025 | 12.60 | 12.65 | 12.50 | 12.65 | 12.65 | -0.78% | 75 |
| Sep 15, 2025 | 12.60 | 12.75 | 12.60 | 12.75 | 12.75 | 1.19% | 127 |
| Sep 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | 5 |
| Sep 11, 2025 | 12.75 | 12.75 | 12.35 | 12.40 | 12.40 | -2.75% | 170 |
| Sep 10, 2025 | 12.70 | 12.80 | 12.65 | 12.75 | 12.75 | 0.79% | 73 |
| Sep 9, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 31 |
| Sep 8, 2025 | 12.50 | 12.70 | 12.35 | 12.65 | 12.65 | 2.43% | 570 |
| Sep 5, 2025 | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | -1.20% | 148 |
| Sep 4, 2025 | 12.60 | 12.65 | 12.40 | 12.50 | 12.50 | -1.57% | 372 |
| Sep 3, 2025 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | -0.78% | 8 |
| Sep 2, 2025 | 12.85 | 12.90 | 12.60 | 12.80 | 12.80 | - | 180 |
| Sep 1, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.39% | 20 |
| Aug 29, 2025 | 12.75 | 12.85 | 12.75 | 12.85 | 12.85 | 2.80% | 333 |
| Aug 28, 2025 | 12.50 | 12.60 | 12.00 | 12.50 | 12.50 | - | 65 |
| Aug 27, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.19% | 312 |
| Aug 26, 2025 | 12.65 | 12.70 | 12.65 | 12.65 | 12.65 | -0.39% | 42 |
| Aug 25, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.39% | 171 |
| Aug 22, 2025 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | 0.79% | 91 |
| Aug 21, 2025 | 12.70 | 12.70 | 12.55 | 12.65 | 12.65 | -0.39% | 180 |
| Aug 20, 2025 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | -0.39% | 103 |
| Aug 19, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 22 |
| Aug 18, 2025 | 12.75 | 12.75 | 12.70 | 12.75 | 12.75 | - | 193 |
| Aug 15, 2025 | 12.75 | 12.80 | 12.75 | 12.75 | 12.75 | -0.39% | 166 |
| Aug 14, 2025 | 12.80 | 12.80 | 12.75 | 12.80 | 12.80 | - | 83 |
| Aug 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 111 |
| Aug 12, 2025 | 12.85 | 12.90 | 12.80 | 12.80 | 12.80 | -0.39% | 123 |
| Aug 11, 2025 | 12.90 | 13.10 | 12.85 | 12.85 | 12.85 | -0.39% | 665 |
| Aug 8, 2025 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | 0.39% | 104 |
| Aug 7, 2025 | 13.00 | 13.00 | 12.75 | 12.85 | 12.85 | -2.65% | 299 |
| Aug 6, 2025 | 13.50 | 13.50 | 13.15 | 13.20 | 13.20 | -2.58% | 18 |
| Aug 5, 2025 | 13.55 | 13.55 | 13.05 | 13.55 | 13.55 | -0.37% | 94 |
| Aug 4, 2025 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | 0.37% | 121 |
| Aug 1, 2025 | 13.30 | 13.65 | 13.30 | 13.55 | 13.55 | 2.26% | 249 |
| Jul 31, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 108 |
| Jul 30, 2025 | 13.20 | 13.25 | 13.00 | 13.25 | 13.25 | - | 185 |
| Jul 29, 2025 | 13.05 | 13.30 | 13.05 | 13.25 | 13.25 | 1.53% | 980 |
| Jul 28, 2025 | 12.95 | 13.10 | 12.95 | 13.05 | 13.05 | 1.95% | 202 |
| Jul 25, 2025 | 13.00 | 13.05 | 12.80 | 12.80 | 12.80 | -1.54% | 240 |
| Jul 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 4 |
| Jul 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 61 |
| Jul 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 128 |
| Jul 21, 2025 | 13.00 | 13.00 | 12.75 | 13.00 | 13.00 | 1.17% | 342 |
| Jul 18, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 13 |
| Jul 17, 2025 | 12.85 | 12.85 | 12.75 | 12.85 | 12.85 | - | 115 |