AS MADARA Cosmetics (RSE:MDARA)
Latvia
· Delayed Price · Currency is EUR 12.30
0.00 (0.00%)
Apr 29, 2026, 10:49 AM EET
AS MADARA Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | - | - | 20 |
| Apr 28, 2026 | 12.25 | 12.35 | 12.20 | 12.30 | 12.30 | 1.23% | 36 |
| Apr 27, 2026 | 12.10 | 12.30 | 12.10 | 12.15 | 12.15 | - | 299 |
| Apr 24, 2026 | 12.20 | 12.40 | 12.10 | 12.15 | 12.15 | 0.41% | 579 |
| Apr 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.41% | 12 |
| Apr 22, 2026 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | 0.41% | 88 |
| Apr 21, 2026 | 12.15 | 12.15 | 11.85 | 12.10 | 12.10 | -0.41% | 375 |
| Apr 20, 2026 | 12.00 | 12.15 | 11.90 | 12.15 | 12.15 | 1.25% | 136 |
| Apr 17, 2026 | 11.95 | 12.00 | 11.90 | 12.00 | 12.00 | - | 167 |
| Apr 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 20 |
| Apr 15, 2026 | 11.90 | 12.00 | 11.85 | 12.00 | 12.00 | -0.83% | 66 |
| Apr 14, 2026 | 12.15 | 12.15 | 11.90 | 12.10 | 12.10 | - | 204 |
| Apr 13, 2026 | 12.15 | 12.15 | 12.00 | 12.10 | 12.10 | -0.82% | 70 |
| Apr 10, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | - | 25 |
| Apr 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | 105 |
| Apr 8, 2026 | 12.05 | 12.10 | 11.95 | 12.00 | 12.00 | -2.04% | 66 |
| Apr 7, 2026 | 12.20 | 12.25 | 12.20 | 12.25 | 12.25 | 0.41% | 102 |
| Apr 2, 2026 | 12.10 | 12.25 | 12.05 | 12.20 | 12.20 | 1.24% | 198 |
| Apr 1, 2026 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | 0.42% | 44 |
| Mar 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 10 |
| Mar 30, 2026 | 11.65 | 12.00 | 11.60 | 12.00 | 12.00 | 2.56% | 191 |
| Mar 27, 2026 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | -1.27% | 70 |
| Mar 26, 2026 | 11.90 | 11.90 | 11.70 | 11.85 | 11.85 | - | 61 |
| Mar 25, 2026 | 11.85 | 11.90 | 11.70 | 11.85 | 11.85 | -1.25% | 272 |
| Mar 24, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 16 |
| Mar 23, 2026 | 11.95 | 12.10 | 11.80 | 11.90 | 11.90 | -0.42% | 70 |
| Mar 20, 2026 | 11.85 | 11.95 | 11.85 | 11.95 | 11.95 | -0.42% | 32 |
| Mar 19, 2026 | 11.90 | 12.00 | 11.85 | 12.00 | 12.00 | -0.41% | 44 |
| Mar 18, 2026 | 11.85 | 12.05 | 11.85 | 12.05 | 12.05 | 1.26% | 465 |
| Mar 17, 2026 | 11.95 | 11.95 | 11.85 | 11.90 | 11.90 | - | 105 |
| Mar 16, 2026 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | -0.42% | 57 |
| Mar 13, 2026 | 11.80 | 11.95 | 11.70 | 11.95 | 11.95 | 0.84% | 127 |
| Mar 12, 2026 | 11.90 | 11.90 | 11.80 | 11.85 | 11.85 | -0.42% | 101 |
| Mar 11, 2026 | 11.90 | 11.90 | 11.75 | 11.90 | 11.90 | 0.85% | 74 |
| Mar 10, 2026 | 11.85 | 12.00 | 11.75 | 11.80 | 11.80 | - | 130 |
| Mar 9, 2026 | 11.75 | 12.00 | 11.75 | 11.80 | 11.80 | 0.43% | 88 |
| 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 |