N. Varveris-Moda Bagno S.A. (MODA) Price History
Daily open, high, low, close and volume for N. Varveris-Moda Bagno S.A. (MODA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €6.30 | €6.90 | €6.30 | €6.90 | 12,375 |
| 2026-10-08 | €6.35 | €7.00 | €6.35 | €7.00 | 850 |
| 2026-10-07 | €6.50 | €7.00 | €6.50 | €7.00 | 289 |
| 2026-10-06 | €6.30 | €7.00 | €6.30 | €7.00 | 1,860 |
| 2026-10-05 | €7.00 | €7.00 | €7.00 | €7.00 | 307 |
| 2026-10-02 | €7.00 | €7.10 | €7.00 | €7.10 | 2,264 |
| 2026-10-01 | €7.15 | €7.15 | €7.15 | €7.15 | 730 |
| 2026-09-30 | €7.15 | €7.15 | €7.15 | €7.15 | 306 |
| 2026-09-29 | €7.15 | €7.15 | €7.15 | €7.15 | 607 |
| 2026-09-28 | €7.15 | €7.30 | €7.15 | €7.30 | 802 |
| 2026-09-25 | €7.30 | €7.30 | €7.30 | €7.30 | 700 |
| 2026-09-24 | €7.05 | €7.20 | €7.05 | €7.20 | 2,200 |
| 2026-09-23 | €7.20 | €7.20 | €7.20 | €7.20 | 200 |
| 2026-09-22 | €6.95 | €7.20 | €6.95 | €7.20 | 420 |
| 2026-09-21 | €6.90 | €7.05 | €6.90 | €7.05 | 250 |
| 2026-09-18 | €7.15 | €7.15 | €7.15 | €7.15 | 3,000 |
| 2026-09-17 | €7.00 | €7.00 | €7.00 | €7.00 | 1,200 |
| 2026-09-16 | €6.70 | €7.00 | €6.70 | €7.00 | 1,205 |
| 2026-09-15 | €6.80 | €6.80 | €6.80 | €6.80 | 1,201 |
| 2026-09-14 | €6.70 | €6.90 | €6.70 | €6.90 | 970 |
| 2026-09-11 | €6.75 | €6.75 | €6.75 | €6.75 | 300 |
| 2026-09-10 | €6.60 | €6.75 | €6.60 | €6.75 | 530 |
| 2026-09-09 | €6.85 | €6.85 | €6.85 | €6.85 | 700 |
| 2026-09-08 | €6.85 | €6.85 | €6.85 | €6.85 | 0 |
| 2026-09-07 | €6.30 | €6.85 | €6.30 | €6.85 | 900 |
| 2026-09-04 | €6.30 | €6.30 | €6.30 | €6.30 | 600 |
| 2026-09-03 | €6.80 | €7.00 | €6.80 | €7.00 | 1,876 |
| 2026-09-02 | €7.00 | €7.00 | €7.00 | €7.00 | 200 |
| 2026-09-01 | €7.00 | €7.00 | €7.00 | €7.00 | 300 |
| 2026-08-31 | €7.00 | €7.00 | €7.00 | €7.00 | 350 |
| 2026-08-28 | €6.90 | €7.05 | €6.90 | €7.05 | 1,110 |
| 2026-08-27 | €6.95 | €6.95 | €6.95 | €6.95 | 500 |
| 2026-08-26 | €6.70 | €6.70 | €6.70 | €6.70 | 2,045 |
| 2026-08-25 | €7.00 | €7.15 | €7.00 | €7.15 | 930 |
| 2026-08-24 | €7.20 | €7.20 | €7.20 | €7.20 | 565 |
| 2026-08-21 | €7.20 | €7.20 | €7.20 | €7.20 | 603 |
| 2026-08-20 | €7.20 | €7.20 | €7.20 | €7.20 | 329 |
| 2026-08-19 | €7.25 | €7.25 | €7.25 | €7.25 | 0 |
| 2026-08-18 | €7.20 | €7.20 | €7.20 | €7.25 | 90 |
| 2026-08-17 | €7.25 | €7.25 | €7.25 | €7.25 | 130 |
| 2026-08-14 | €7.25 | €7.25 | €7.25 | €7.25 | 300 |
| 2026-08-13 | €7.00 | €7.20 | €7.00 | €7.20 | 430 |
| 2026-08-12 | €7.10 | €7.10 | €7.10 | €7.10 | 0 |
| 2026-08-11 | €6.90 | €7.10 | €6.90 | €7.10 | 730 |
| 2026-08-10 | €6.35 | €7.00 | €6.35 | €7.00 | 1,030 |
| 2026-08-07 | €6.95 | €7.00 | €6.95 | €7.00 | 1,290 |
| 2026-08-06 | €7.00 | €7.00 | €7.00 | €7.00 | 400 |
| 2026-08-05 | €7.00 | €7.00 | €7.00 | €7.00 | 500 |
| 2026-08-04 | €7.00 | €7.00 | €7.00 | €7.00 | 800 |
| 2026-08-03 | €7.00 | €7.00 | €7.00 | €7.00 | 500 |
| 2026-07-31 | €6.25 | €7.00 | €6.25 | €7.00 | 1,530 |
| 2026-07-30 | €6.35 | €6.90 | €6.35 | €6.90 | 1,130 |
| 2026-07-29 | €7.00 | €7.00 | €7.00 | €7.00 | 1,000 |
| 2026-07-28 | €7.00 | €7.00 | €7.00 | €7.00 | 150 |
| 2026-07-27 | €7.10 | €7.10 | €7.10 | €7.00 | 100 |
| 2026-07-24 | €7.00 | €7.00 | €7.00 | €7.00 | 200 |
| 2026-07-23 | €6.50 | €7.00 | €6.50 | €7.00 | 1,000 |
| 2026-07-22 | €6.50 | €7.10 | €6.50 | €7.10 | 730 |
| 2026-07-21 | €7.20 | €7.20 | €7.20 | €7.20 | 1,000 |
| 2026-07-20 | €7.10 | €7.10 | €7.10 | €7.10 | 300 |
| 2026-07-17 | €7.20 | €7.20 | €7.20 | €7.20 | 800 |
| 2026-07-16 | €7.15 | €7.15 | €7.15 | €7.15 | 230 |
| 2026-07-15 | €7.20 | €7.20 | €7.20 | €7.20 | 200 |
| 2026-07-14 | €7.40 | €7.40 | €7.40 | €7.25 | 55 |
| 2026-07-13 | €7.25 | €7.25 | €7.25 | €7.25 | 100 |
| 2026-07-10 | €6.90 | €7.06 | €6.90 | €7.06 | 524 |
| 2026-07-09 | €6.90 | €7.00 | €6.90 | €7.00 | 714 |
| 2026-07-08 | €6.90 | €7.04 | €6.84 | €7.04 | 1,704 |
| 2026-07-07 | €7.00 | €7.16 | €7.00 | €7.10 | 300 |
| 2026-07-06 | €7.00 | €7.00 | €6.92 | €7.00 | 1,540 |
| 2026-07-03 | €7.04 | €7.04 | €7.04 | €7.04 | 0 |
| 2026-07-02 | €6.96 | €7.04 | €6.96 | €7.04 | 280 |
| 2026-07-01 | €6.92 | €7.04 | €6.92 | €7.04 | 230 |
| 2026-06-30 | €6.90 | €7.08 | €6.90 | €7.02 | 1,441 |
| 2026-06-29 | €6.92 | €6.92 | €6.90 | €6.92 | 556 |
| 2026-06-26 | €6.88 | €6.88 | €6.80 | €6.88 | 1,115 |
| 2026-06-25 | €6.76 | €6.96 | €6.76 | €6.88 | 454 |
| 2026-06-24 | €6.78 | €6.80 | €6.72 | €6.80 | 2,530 |
| 2026-06-23 | €6.82 | €6.88 | €6.76 | €6.88 | 1,424 |
| 2026-06-22 | €6.88 | €6.88 | €6.88 | €6.88 | 320 |
| 2026-06-19 | €6.76 | €6.88 | €6.76 | €6.88 | 890 |
| 2026-06-18 | €6.78 | €6.88 | €6.70 | €6.88 | 915 |
| 2026-06-17 | €6.80 | €6.88 | €6.80 | €6.88 | 2,100 |
| 2026-06-16 | €6.78 | €6.88 | €6.78 | €6.88 | 3,000 |
| 2026-06-15 | €6.78 | €6.80 | €6.78 | €6.80 | 500 |
| 2026-06-12 | €6.74 | €6.80 | €6.70 | €6.80 | 1,325 |
| 2026-06-11 | €6.84 | €6.84 | €6.68 | €6.80 | 1,480 |
| 2026-06-10 | €6.68 | €6.80 | €6.64 | €6.80 | 1,185 |
| 2026-06-09 | €6.84 | €6.90 | €6.70 | €6.80 | 2,261 |
| 2026-06-08 | €6.50 | €6.80 | €6.32 | €6.80 | 10,447 |
| 2026-06-05 | €6.64 | €6.74 | €6.60 | €6.62 | 2,652 |
| 2026-06-04 | €6.70 | €6.76 | €6.62 | €6.76 | 2,635 |
| 2026-06-03 | €6.74 | €6.80 | €6.70 | €6.80 | 1,950 |
| 2026-06-02 | €6.96 | €6.96 | €6.70 | €6.86 | 2,779 |
| 2026-05-29 | €6.96 | €6.96 | €6.66 | €6.86 | 3,781 |
| 2026-05-28 | €6.74 | €6.88 | €6.70 | €6.86 | 2,475 |
| 2026-05-27 | €6.74 | €6.84 | €6.64 | €6.84 | 3,955 |
| 2026-05-26 | €6.62 | €6.86 | €6.52 | €6.86 | 2,294 |
| 2026-05-25 | €6.80 | €6.84 | €6.66 | €6.70 | 2,831 |
| 2026-05-22 | €6.70 | €6.86 | €6.60 | €6.86 | 5,319 |
| 2026-05-21 | €6.84 | €6.84 | €6.62 | €6.76 | 3,378 |
| 2026-05-20 | €6.96 | €6.96 | €6.76 | €6.94 | 1,605 |
| 2026-05-19 | €6.88 | €6.96 | €6.80 | €6.96 | 1,550 |
| 2026-05-18 | €6.86 | €6.96 | €6.80 | €6.96 | 410 |
| 2026-05-15 | €6.96 | €6.96 | €6.86 | €6.96 | 285 |
| 2026-05-14 | €6.90 | €7.04 | €6.84 | €6.96 | 1,085 |
| 2026-05-13 | €7.06 | €7.06 | €6.80 | €6.90 | 101,735 |
| 2026-05-12 | €6.90 | €7.00 | €6.84 | €7.00 | 815 |
| 2026-05-11 | €6.90 | €6.94 | €6.90 | €6.94 | 1,370 |
| 2026-05-08 | €6.90 | €6.94 | €6.76 | €6.94 | 2,190 |
| 2026-05-07 | €7.00 | €7.00 | €6.84 | €6.98 | 2,398 |
| 2026-05-06 | €6.88 | €7.06 | €6.86 | €7.06 | 1,406 |
| 2026-05-05 | €6.86 | €7.00 | €6.86 | €7.00 | 560 |
| 2026-05-04 | €6.86 | €6.86 | €6.72 | €6.74 | 428 |
| 2026-04-30 | €6.54 | €6.74 | €6.54 | €6.70 | 1,660 |
| 2026-04-29 | €6.60 | €6.62 | €6.60 | €6.62 | 220 |
| 2026-04-28 | €6.54 | €6.62 | €6.50 | €6.62 | 1,230 |
| 2026-04-27 | €6.60 | €6.78 | €6.60 | €6.62 | 919 |
| 2026-04-24 | €6.66 | €6.70 | €6.62 | €6.62 | 525 |
| 2026-04-23 | €6.46 | €6.54 | €6.46 | €6.52 | 150 |
| 2026-04-22 | €6.42 | €6.60 | €6.42 | €6.54 | 615 |
| 2026-04-21 | €6.42 | €6.62 | €6.42 | €6.52 | 145,871 |
| 2026-04-20 | €6.30 | €6.52 | €6.30 | €6.46 | 2,410 |
| 2026-04-17 | €6.26 | €6.40 | €6.26 | €6.40 | 789 |
| 2026-04-16 | €6.30 | €6.30 | €6.20 | €6.30 | 1,560 |
| 2026-04-15 | €6.26 | €6.30 | €6.00 | €6.30 | 5,690 |
| 2026-04-14 | €6.28 | €6.40 | €6.08 | €6.36 | 4,041 |
| 2026-04-09 | €6.22 | €6.28 | €6.22 | €6.28 | 300 |
| 2026-04-08 | €6.28 | €6.28 | €6.12 | €6.16 | 746 |
| 2026-04-07 | €6.00 | €6.36 | €6.00 | €6.14 | 1,005 |
| 2026-04-02 | €6.00 | €6.24 | €6.00 | €6.08 | 1,256 |
| 2026-04-01 | €6.12 | €6.26 | €6.10 | €6.10 | 899 |
| 2026-03-31 | €5.82 | €5.98 | €5.74 | €5.98 | 100,540 |
| 2026-03-30 | €5.94 | €5.94 | €5.94 | €5.82 | 70 |
| 2026-03-27 | €5.72 | €5.82 | €5.70 | €5.82 | 1,810 |
| 2026-03-26 | €5.74 | €5.80 | €5.72 | €5.80 | 1,460 |
| 2026-03-24 | €5.72 | €5.88 | €5.66 | €5.82 | 2,243 |
| 2026-03-23 | €5.64 | €5.80 | €5.62 | €5.80 | 1,925 |
| 2026-03-20 | €5.66 | €5.76 | €5.54 | €5.76 | 510 |
| 2026-03-19 | €5.88 | €5.90 | €5.50 | €5.68 | 6,201 |
| 2026-03-18 | €5.92 | €5.92 | €5.76 | €5.88 | 1,929 |
| 2026-03-17 | €5.98 | €5.98 | €5.98 | €5.98 | 308 |
| 2026-03-16 | €5.80 | €5.86 | €5.56 | €5.86 | 8,986 |
| 2026-03-13 | €5.84 | €5.88 | €5.68 | €5.88 | 1,720 |
| 2026-03-12 | €5.70 | €5.98 | €5.70 | €5.92 | 333 |
| 2026-03-11 | €5.88 | €5.98 | €5.78 | €5.78 | 512 |
| 2026-03-10 | €5.80 | €6.00 | €5.70 | €5.78 | 1,230 |
| 2026-03-09 | €5.60 | €5.68 | €5.46 | €5.68 | 2,335 |
| 2026-03-06 | €5.84 | €5.84 | €5.70 | €5.70 | 1,230 |
| 2026-03-05 | €5.80 | €5.94 | €5.78 | €5.88 | 408 |
| 2026-03-04 | €5.80 | €5.80 | €5.74 | €5.80 | 285 |
| 2026-03-03 | €5.90 | €5.90 | €5.68 | €5.88 | 896 |
| 2026-03-02 | €5.80 | €5.90 | €5.64 | €5.90 | 2,007 |
| 2026-02-27 | €5.90 | €5.90 | €5.82 | €5.90 | 313 |
| 2026-02-26 | €5.88 | €5.90 | €5.88 | €5.90 | 200 |
| 2026-02-25 | €5.78 | €5.84 | €5.68 | €5.84 | 770 |
| 2026-02-24 | €5.80 | €5.86 | €5.70 | €5.86 | 1,051 |
| 2026-02-20 | €5.94 | €5.96 | €5.74 | €5.88 | 2,682 |
| 2026-02-19 | €5.98 | €6.10 | €5.98 | €6.08 | 159 |
| 2026-02-18 | €5.98 | €6.08 | €5.90 | €6.08 | 1,090 |
| 2026-02-17 | €6.00 | €6.10 | €5.96 | €6.10 | 358 |
| 2026-02-16 | €5.78 | €6.14 | €5.78 | €6.10 | 280 |
| 2026-02-13 | €5.78 | €5.96 | €5.76 | €5.86 | 340 |
| 2026-02-12 | €5.76 | €5.96 | €5.74 | €5.86 | 531 |
| 2026-02-11 | €5.78 | €5.86 | €5.78 | €5.82 | 301 |
| 2026-02-10 | €5.60 | €5.70 | €5.50 | €5.70 | 5,797 |
| 2026-02-09 | €5.62 | €5.70 | €5.56 | €5.70 | 984 |
| 2026-02-06 | €5.82 | €5.86 | €5.70 | €5.70 | 494 |
| 2026-02-05 | €5.74 | €5.76 | €5.66 | €5.76 | 1,795 |
| 2026-02-04 | €5.88 | €5.88 | €5.80 | €5.80 | 206 |
| 2026-02-03 | €5.68 | €5.80 | €5.68 | €5.72 | 210 |
| 2026-02-02 | €5.66 | €5.74 | €5.60 | €5.74 | 800 |
| 2026-01-30 | €5.56 | €5.78 | €5.56 | €5.74 | 623 |
| 2026-01-29 | €5.54 | €5.62 | €5.50 | €5.62 | 784 |
| 2026-01-28 | €5.34 | €5.44 | €5.26 | €5.44 | 4,036 |
| 2026-01-27 | €5.34 | €5.38 | €5.22 | €5.38 | 2,297 |
| 2026-01-26 | €5.28 | €5.38 | €5.18 | €5.38 | 4,925 |
| 2026-01-23 | €5.32 | €5.32 | €5.20 | €5.32 | 4,186 |
| 2026-01-22 | €5.38 | €5.38 | €5.20 | €5.36 | 3,100 |
| 2026-01-21 | €5.50 | €5.50 | €5.34 | €5.36 | 542 |
| 2026-01-20 | €5.46 | €5.50 | €5.46 | €5.50 | 1,085 |
| 2026-01-19 | €5.46 | €5.52 | €5.44 | €5.52 | 531 |
| 2026-01-16 | €5.56 | €5.56 | €5.48 | €5.52 | 1,690 |
| 2026-01-15 | €5.52 | €5.56 | €5.50 | €5.56 | 700 |
| 2026-01-14 | €5.48 | €5.56 | €5.48 | €5.56 | 1,155 |
| 2026-01-13 | €5.58 | €5.60 | €5.50 | €5.54 | 1,751 |
| 2026-01-12 | €5.56 | €5.60 | €5.50 | €5.58 | 1,245 |
| 2026-01-09 | €5.30 | €5.60 | €5.30 | €5.58 | 1,856 |
| 2026-01-08 | €5.32 | €5.40 | €5.28 | €5.36 | 2,952 |
| 2026-01-07 | €5.38 | €5.40 | €5.22 | €5.40 | 3,745 |
| 2026-01-05 | €5.34 | €5.40 | €5.34 | €5.40 | 810 |
| 2026-01-02 | €5.38 | €5.40 | €5.16 | €5.36 | 5,605 |
| 2025-12-31 | €5.28 | €5.40 | €5.24 | €5.40 | 3,145 |
| 2025-12-30 | €5.26 | €5.28 | €5.16 | €5.28 | 1,680 |
| 2025-12-29 | €5.28 | €5.30 | €5.22 | €5.30 | 2,500 |
| 2025-12-23 | €5.38 | €5.38 | €5.20 | €5.30 | 665 |
| 2025-12-22 | €5.16 | €5.30 | €5.16 | €5.28 | 434 |
| 2025-12-19 | €5.20 | €5.24 | €5.18 | €5.24 | 1,910 |
| 2025-12-18 | €5.32 | €5.32 | €5.18 | €5.30 | 1,375 |
| 2025-12-17 | €5.36 | €5.36 | €5.20 | €5.30 | 2,346 |
| 2025-12-16 | €5.36 | €5.36 | €5.32 | €5.36 | 381 |
| 2025-12-15 | €5.38 | €5.38 | €5.36 | €5.36 | 239 |
| 2025-12-12 | €5.34 | €5.38 | €5.34 | €5.38 | 400 |
| 2025-12-11 | €5.36 | €5.42 | €5.36 | €5.38 | 882 |
| 2025-12-10 | €5.40 | €5.40 | €5.40 | €5.40 | 230 |
| 2025-12-09 | €5.40 | €5.40 | €5.34 | €5.40 | 1,365 |
| 2025-12-08 | €5.40 | €5.40 | €5.32 | €5.40 | 2,260 |
| 2025-12-05 | €5.40 | €5.40 | €5.32 | €5.40 | 1,470 |
| 2025-12-04 | €5.36 | €5.40 | €5.32 | €5.40 | 560 |
| 2025-12-03 | €5.38 | €5.38 | €5.38 | €5.38 | 650 |
| 2025-12-02 | €5.28 | €5.40 | €5.28 | €5.40 | 1,630 |
| 2025-12-01 | €5.38 | €5.38 | €5.32 | €5.38 | 570 |
| 2025-11-28 | €5.38 | €5.40 | €5.32 | €5.40 | 1,325 |
| 2025-11-27 | €5.38 | €5.40 | €5.38 | €5.40 | 950 |
| 2025-11-26 | €5.30 | €5.40 | €5.30 | €5.40 | 259 |
| 2025-11-25 | €5.40 | €5.40 | €5.16 | €5.40 | 2,827 |
| 2025-11-24 | €5.30 | €5.40 | €5.30 | €5.40 | 1,030 |
| 2025-11-21 | €5.30 | €5.38 | €5.30 | €5.38 | 40 |
| 2025-11-20 | €5.38 | €5.38 | €5.38 | €5.38 | 250 |
| 2025-11-19 | €5.26 | €5.38 | €5.26 | €5.38 | 680 |
| 2025-11-18 | €5.28 | €5.36 | €5.28 | €5.34 | 713 |
| 2025-11-17 | €5.30 | €5.36 | €5.22 | €5.36 | 2,910 |
| 2025-11-14 | €5.30 | €5.36 | €5.24 | €5.36 | 614 |
| 2025-11-13 | €5.24 | €5.28 | €5.16 | €5.28 | 3,374 |
| 2025-11-12 | €5.36 | €5.36 | €5.26 | €5.34 | 1,280 |
| 2025-11-11 | €5.28 | €5.38 | €5.20 | €5.38 | 1,840 |
| 2025-11-10 | €5.36 | €5.38 | €5.34 | €5.34 | 601 |
| 2025-11-07 | €5.36 | €5.40 | €5.34 | €5.34 | 450 |
| 2025-11-06 | €5.22 | €5.30 | €5.18 | €5.30 | 2,005 |
| 2025-11-05 | €5.30 | €5.38 | €5.26 | €5.38 | 970 |
| 2025-11-04 | €5.22 | €5.26 | €5.14 | €5.26 | 865 |
| 2025-11-03 | €5.30 | €5.30 | €5.22 | €5.24 | 605 |
| 2025-10-31 | €5.32 | €5.34 | €5.32 | €5.32 | 150 |
| 2025-10-30 | €5.36 | €5.36 | €5.16 | €5.32 | 2,150 |
| 2025-10-29 | €5.38 | €5.40 | €5.30 | €5.36 | 2,040 |
| 2025-10-27 | €5.46 | €5.52 | €5.28 | €5.38 | 1,285 |
| 2025-10-24 | €5.38 | €5.38 | €5.38 | €5.38 | 110 |
| 2025-10-23 | €5.32 | €5.38 | €5.28 | €5.38 | 1,004 |
| 2025-10-22 | €5.46 | €5.46 | €5.30 | €5.38 | 1,915 |
| 2025-10-21 | €5.38 | €5.42 | €5.38 | €5.42 | 682 |
| 2025-10-20 | €5.38 | €5.38 | €5.30 | €5.36 | 240 |
| 2025-10-17 | €5.28 | €5.38 | €5.28 | €5.34 | 655 |
| 2025-10-16 | €5.36 | €5.52 | €5.36 | €5.36 | 491 |
| 2025-10-15 | €5.34 | €5.36 | €5.30 | €5.36 | 240 |
| 2025-10-14 | €5.46 | €5.46 | €5.24 | €5.40 | 3,901 |
| 2025-10-13 | €5.34 | €5.44 | €5.28 | €5.44 | 2,283 |
| 2025-10-10 | €5.46 | €5.46 | €5.36 | €5.42 | 675 |
| 2025-10-09 | €5.50 | €5.54 | €5.44 | €5.44 | 450 |