AS MADARA Cosmetics (RSE:MDARA)
Latvia
· Delayed Price · Currency is EUR 11.75
+0.05 (0.43%)
Mar 9, 2026, 1:43 PM EET
AS MADARA Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 11.85 | 11.85 | 11.70 | 11.70 | 11.70 | -1.27% | 45 |
| Feb 12, 2026 | 11.80 | 11.85 | 11.55 | 11.85 | 11.85 | 1.28% | 222 |
| Feb 11, 2026 | 11.75 | 11.85 | 11.65 | 11.70 | 11.70 | -1.27% | 196 |
| Feb 10, 2026 | 11.65 | 11.85 | 11.65 | 11.85 | 11.85 | - | 84 |
| Feb 9, 2026 | 11.80 | 11.85 | 11.80 | 11.85 | 11.85 | 0.42% | 49 |
| Feb 6, 2026 | 11.70 | 11.80 | 11.55 | 11.80 | 11.80 | 0.85% | 88 |
| Feb 5, 2026 | 11.65 | 11.70 | 11.55 | 11.70 | 11.70 | - | 378 |
| Feb 4, 2026 | 11.70 | 11.75 | 11.70 | 11.70 | 11.70 | 1.30% | 25 |
| Feb 3, 2026 | 11.70 | 11.75 | 11.55 | 11.55 | 11.55 | - | 152 |
| Feb 2, 2026 | 11.70 | 11.75 | 11.50 | 11.55 | 11.55 | -2.53% | 434 |
| Jan 30, 2026 | 11.95 | 11.95 | 11.75 | 11.85 | 11.85 | -0.42% | 39 |
| Jan 29, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 202 |
| Jan 28, 2026 | 11.60 | 12.05 | 11.60 | 12.00 | 12.00 | 3.00% | 784 |
| Jan 27, 2026 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | -0.43% | 122 |
| Jan 26, 2026 | 11.70 | 11.85 | 11.70 | 11.70 | 11.70 | - | 70 |
| Jan 23, 2026 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | -0.85% | 53 |
| Jan 22, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 26 |
| Jan 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.42% | 18 |
| Jan 20, 2026 | 11.70 | 12.00 | 11.70 | 11.95 | 11.95 | 2.14% | 265 |
| Jan 19, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 138 |
| Jan 16, 2026 | 11.55 | 11.80 | 11.50 | 11.80 | 11.80 | 2.16% | 467 |
| Jan 15, 2026 | 11.45 | 11.55 | 11.45 | 11.55 | 11.55 | 0.87% | 139 |
| Jan 14, 2026 | 11.20 | 11.50 | 11.10 | 11.45 | 11.45 | 0.88% | 260 |
| Jan 13, 2026 | 11.30 | 11.35 | 11.25 | 11.35 | 11.35 | 0.44% | 114 |
| Jan 12, 2026 | 11.25 | 11.30 | 11.05 | 11.30 | 11.30 | 2.73% | 291 |
| Jan 9, 2026 | 10.90 | 11.00 | 10.85 | 11.00 | 11.00 | 0.92% | 841 |
| Jan 8, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 132 |
| Jan 7, 2026 | 10.85 | 10.90 | 10.70 | 10.90 | 10.90 | 0.46% | 62 |
| Jan 6, 2026 | 10.85 | 10.95 | 10.80 | 10.85 | 10.85 | 0.46% | 162 |
| Jan 5, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 4.35% | 263 |
| Dec 30, 2025 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 0.49% | 85 |
| Dec 29, 2025 | 10.30 | 10.35 | 10.20 | 10.30 | 10.30 | - | 437 |
| Dec 23, 2025 | 10.35 | 10.35 | 10.25 | 10.30 | 10.30 | -0.96% | 71 |
| Dec 22, 2025 | 10.60 | 10.60 | 10.20 | 10.40 | 10.40 | -1.42% | 413 |
| Dec 19, 2025 | 10.70 | 10.75 | 10.55 | 10.55 | 10.55 | -0.94% | 52 |
| Dec 18, 2025 | 10.85 | 10.85 | 10.60 | 10.65 | 10.65 | -1.84% | 79 |
| Dec 17, 2025 | 10.30 | 10.85 | 10.30 | 10.85 | 10.85 | 5.34% | 330 |
| Dec 16, 2025 | 10.00 | 10.35 | 10.00 | 10.30 | 10.30 | 3.00% | 292 |
| Dec 15, 2025 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | - | 388 |
| Dec 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 210 |
| Dec 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 85 |
| Dec 10, 2025 | 10.00 | 10.00 | 9.94 | 10.00 | 10.00 | 0.20% | 248 |
| Dec 9, 2025 | 10.00 | 10.00 | 9.80 | 9.98 | 9.98 | 0.40% | 160 |
| Dec 8, 2025 | 9.98 | 9.98 | 9.90 | 9.94 | 9.94 | -0.20% | 198 |
| 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 |