Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Athens - Delayed Quote EUR

N. Varveris-Moda Bagno S.A. (MODA.AT)

Compare
3.6000
-0.0900
(-2.44%)
As of 1:37:01 PM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.56003.60003.56003.60003.6000191
Apr 3, 20253.60003.72003.60003.69003.690015,779
Apr 2, 20253.67003.79003.67003.79003.7900601
Apr 1, 20253.80003.80003.80003.79003.7900100
Mar 31, 20253.66003.80003.66003.79003.7900498
Mar 28, 20253.73003.78003.73003.79003.7900110
Mar 27, 20253.70003.79003.68003.79003.7900910
Mar 26, 20253.77003.80003.69003.80003.80001,510
Mar 24, 20253.56003.77003.56003.77003.77003,130
Mar 21, 20253.74003.74003.59003.67003.670010,530
Mar 20, 20253.63003.70003.56003.70003.700010,250
Mar 19, 20253.63003.74003.54003.73003.730018,205
Mar 18, 20253.66003.76003.58003.73003.73007,211
Mar 17, 20253.60003.70003.60003.69003.69001,108
Mar 14, 20253.63003.70003.59003.69003.69003,260
Mar 13, 20253.70003.70003.56003.63003.63001,177
Mar 12, 20253.64003.64003.64003.64003.6400-
Mar 11, 20253.60003.64003.55003.64003.6400735
Mar 10, 20253.52003.68003.52003.68003.68001,760
Mar 7, 20253.60003.69003.58003.66003.6600312
Mar 6, 20253.88003.88003.59003.70003.70001,570
Mar 5, 20253.84003.84003.53003.78003.78001,573
Mar 4, 20253.60003.80003.60003.74003.740080
Feb 28, 20253.80003.80003.80003.74003.7400100
Feb 27, 20253.60003.79003.60003.74003.7400130
Feb 26, 20253.74003.79003.73003.74003.7400680
Feb 25, 20253.84003.84003.84003.84003.8400-
Feb 24, 20253.84003.84003.84003.84003.8400360
Feb 21, 20253.88003.88003.65003.78003.7800480
Feb 20, 20253.70003.80003.59003.80003.80001,260
Feb 19, 20253.64003.70003.64003.64003.6400100
Feb 18, 20253.70003.70003.59003.64003.6400560
Feb 17, 20253.66003.70003.66003.67003.6700351
Feb 14, 20253.75003.76003.60003.67003.67003,490
Feb 13, 20253.81003.81003.68003.69003.69001,990
Feb 12, 20253.85003.85003.65003.79003.79002,688
Feb 11, 20253.85003.85003.85003.79003.7900100
Feb 10, 20253.51003.79003.51003.79003.7900812
Feb 7, 20253.47003.65003.40003.64003.6400570
Feb 6, 20253.30003.69003.30003.60003.60002,785
Feb 5, 20253.59003.60003.59003.62003.620078
Feb 4, 20253.47003.62003.47003.62003.62001,130
Feb 3, 20253.54003.70003.52003.64003.64001,288
Jan 31, 20253.70003.70003.70003.70003.7000430
Jan 30, 20253.61003.77003.59003.75003.75001,440
Jan 29, 20253.65003.77003.65003.77003.77001,318
Jan 28, 20253.80003.80003.69003.79003.7900280
Jan 27, 20253.80003.80003.70003.73003.7300674
Jan 24, 20253.79003.79003.79003.79003.7900-
Jan 23, 20253.79003.79003.79003.79003.7900250
Jan 22, 20253.74003.80003.74003.79003.7900800
Jan 21, 20253.41003.78003.41003.74003.74001,258
Jan 20, 20253.79003.80003.79003.62003.6200100
Jan 17, 20253.67003.67003.53003.62003.6200343
Jan 16, 20253.80003.84003.63003.67003.6700880
Jan 15, 20253.80003.80003.70003.75003.7500810
Jan 14, 20253.73003.85003.63003.78003.7800530
Jan 13, 20253.62003.74003.60003.63003.6300600
Jan 10, 20253.70003.85003.64003.68003.68001,220
Jan 9, 20253.65003.77003.62003.76003.76002,413
Jan 8, 20253.75003.85003.72003.77003.7700563
Jan 7, 20253.87003.87003.80003.85003.8500965
Jan 3, 20253.82003.85003.82003.84003.8400900
Jan 2, 20253.63003.90003.63003.90003.9000430
Dec 31, 20243.82003.82003.82003.73003.7300100
Dec 30, 20243.84003.84003.60003.73003.73001,140
Dec 27, 20243.70003.80003.59003.80003.80001,830
Dec 23, 20243.69003.70003.60003.69003.69001,300
Dec 20, 20243.68003.69003.47003.56003.56002,530
Dec 19, 20243.48003.68003.47003.60003.6000195
Dec 18, 20243.45003.60003.45003.60003.6000560
Dec 17, 20243.56003.60003.56003.60003.6000750
Dec 16, 20243.69003.69003.69003.60003.6000100
Dec 13, 20243.60003.70003.60003.60003.60002,630
Dec 12, 20243.59003.60003.50003.60003.6000830
Dec 11, 20243.47003.62003.47003.50003.50002,025
Dec 10, 20243.60003.63003.60003.63003.6300100
Dec 9, 20243.68003.68003.68003.63003.630050
Dec 6, 20243.63003.63003.63003.63003.6300250
Dec 5, 20243.66003.66003.50003.58003.5800776
Dec 4, 20243.60003.60003.60003.61003.610014
Dec 3, 20243.60003.63003.50003.61003.61002,409
Dec 2, 20243.69003.70003.60003.62003.6200980
Nov 29, 20243.66003.70003.60003.66003.6600235
Nov 28, 20243.70003.70003.70003.66003.6600200
Nov 27, 20243.33003.70003.33003.66003.6600510
Nov 26, 20243.70003.70003.60003.69003.6900810
Nov 25, 20243.66003.70003.63003.75003.750055
Nov 22, 20243.52003.75003.52003.75003.75003,528
Nov 21, 20243.70003.80003.70003.80003.8000500
Nov 20, 20243.59003.60003.59003.53003.5300100
Nov 19, 20243.60003.60003.45003.53003.5300510
Nov 18, 20243.70003.75003.50003.63003.6300220
Nov 15, 20243.76003.76003.76003.76003.7600456
Nov 14, 20243.65003.65003.59003.59003.5900187
Nov 13, 20243.62003.64003.47003.59003.59002,465
Nov 12, 20243.50003.76003.50003.62003.6200450
Nov 11, 20243.76003.76003.60003.76003.76001,515
Nov 8, 20243.50003.75003.50003.76003.7600181
Nov 7, 20243.63003.79003.63003.76003.7600130
Nov 6, 20243.74003.78003.74003.76003.7600207
Nov 5, 20243.60003.80003.60003.74003.7400177
Nov 4, 20243.74003.74003.74003.74003.7400-
Nov 1, 20243.56003.77003.56003.74003.74001,808
Oct 31, 20243.80003.80003.80003.80003.80005
Oct 30, 20243.70003.77003.65003.80003.8000170
Oct 29, 20243.66003.81003.66003.80003.80002,588
Oct 25, 20243.30003.80003.30003.77003.7700509
Oct 24, 20243.70003.72003.48003.65003.6500482
Oct 23, 20243.50003.72003.50003.66003.6600180
Oct 22, 20243.60003.69003.60003.66003.6600240
Oct 21, 2024 0.0381 Dividend
Oct 21, 20243.70003.72003.59003.72003.72001,460
Oct 18, 20243.65003.70003.58003.70003.66191,015
Oct 17, 20243.80003.80003.55003.58003.54316,096
Oct 16, 20243.48003.84003.48003.80003.76081,641
Oct 15, 20243.76003.76003.76003.76003.7212200
Oct 14, 20243.67003.70003.60003.69003.65201,252
Oct 11, 20243.58003.63003.58003.59003.5530300
Oct 10, 20243.37003.64003.37003.54003.5035562
Oct 9, 20243.45003.66003.45003.64003.60253,609
Oct 8, 20243.48003.68003.48003.68003.64212,371
Oct 7, 20243.68003.78003.62003.75003.71131,500
Oct 4, 20243.70003.77003.65003.71003.67182,829
Oct 3, 20243.67003.74003.60003.70003.66192,448
Oct 2, 20243.50003.72003.44003.67003.63223,430
Oct 1, 20243.73003.73003.54003.65003.61241,876
Sep 30, 20243.76003.76003.76003.76003.7212-
Sep 27, 20243.70003.79003.70003.76003.7212210
Sep 26, 20243.70003.90003.70003.82003.78061,740
Sep 25, 20243.91003.94003.80003.90003.85981,190
Sep 24, 20243.97003.97003.75003.88003.84001,992
Sep 23, 20244.00004.00003.66003.97003.9291302
Sep 20, 20243.90003.90003.80003.89003.8499546
Sep 19, 20243.96003.98003.90003.96003.9192554
Sep 18, 20243.90003.99003.78003.96003.9192465
Sep 17, 20243.61003.99003.61003.91003.8697280
Sep 16, 20243.93004.00003.90004.00003.95882,009
Sep 13, 20244.00004.00003.81003.96003.9192423
Sep 12, 20244.02004.02003.91003.91003.8697169
Sep 11, 20243.90004.02003.83003.91003.8697280
Sep 10, 20244.00004.00003.88003.98003.9390655
Sep 9, 20243.69003.90003.60003.90003.85982,058
Sep 6, 20243.80004.04003.80003.84003.8004760
Sep 5, 20244.00004.00004.00004.00003.9588500
Sep 4, 20243.63003.99003.63003.99003.9489660
Sep 3, 20244.07004.07003.80003.94003.89942,300
Sep 2, 20243.80003.99003.80003.99003.9489361
Aug 30, 20243.94003.99003.94003.99003.94891,600
Aug 29, 20243.94003.95003.94003.94003.8994200
Aug 28, 20243.84003.96003.84003.92003.8796392
Aug 27, 20243.80003.96003.80003.94003.8994129
Aug 26, 20243.99003.99003.86003.94003.89941,135
Aug 23, 20243.95003.95003.80003.92003.87961,531
Aug 22, 20243.75003.86003.64003.86003.82022,555
Aug 21, 20243.78003.82003.78003.80003.7608200
Aug 20, 20243.46003.75003.43003.70003.66192,531
Aug 19, 20243.50003.77003.50003.67003.6322240
Aug 16, 20243.90003.90003.68003.71003.6718520
Aug 14, 20243.47003.60003.31003.60003.56294,100
Aug 13, 20243.45003.45003.13003.45003.4144210
Aug 12, 20243.48003.48003.30003.45003.41441,550
Aug 9, 20243.47003.49003.45003.47003.4342335
Aug 8, 20243.45003.47003.45003.45003.4144100
Aug 7, 20243.46003.48003.40003.45003.4144370
Aug 6, 20243.59003.59003.31003.36003.3254213
Aug 5, 20243.35003.37003.20003.36003.3254195
Aug 2, 20243.33003.63003.33003.36003.32541,730
Aug 1, 20243.36003.70003.36003.70003.66191,588
Jul 31, 20243.70003.70003.70003.68003.6421125
Jul 30, 20243.70003.70003.67003.68003.6421280
Jul 29, 20243.50003.60003.50003.52003.4837670
Jul 26, 20243.69003.69003.69003.69003.652030
Jul 25, 20243.36003.70003.36003.69003.6520726
Jul 24, 20243.72003.72003.58003.70003.6619920
Jul 23, 20243.41003.70003.40003.70003.66191,398
Jul 22, 20243.21003.78003.21003.70003.6619661
Jul 19, 20243.50003.50003.50003.50003.4639-
Jul 18, 20243.40003.50003.40003.50003.46391,660
Jul 17, 20243.17003.50003.17003.48003.44411,430
Jul 16, 20243.18003.40003.07003.40003.36506,200
Jul 15, 20242.97003.40002.97003.30003.2660950
Jul 12, 20243.27003.30003.27003.30003.26601,530
Jul 11, 20243.20003.20003.08003.16003.12741,077
Jul 10, 20243.60003.60003.07003.28003.24624,751
Jul 9, 20243.08003.39003.08003.37003.33532,720
Jul 8, 20243.70003.70003.12003.40003.3650100
Jul 5, 20243.40003.40003.21003.40003.36501,675
Jul 4, 20243.39003.42003.06003.40003.3650385
Jul 3, 20243.05003.28003.05003.26003.2264463
Jul 2, 20243.40003.40003.10003.10003.06803,152
Jul 1, 20243.41003.41003.06003.06003.0285550
Jun 28, 20243.34003.35003.30003.30003.2660170
Jun 27, 20243.20003.30003.20003.28003.2462460
Jun 26, 20243.39003.39003.39003.39003.3551-
Jun 25, 20243.38003.40003.38003.39003.3551300
Jun 21, 20243.29003.39003.22003.33003.29572,065
Jun 20, 20243.33003.49003.30003.35003.31552,533
Jun 19, 20243.89003.89003.40003.69003.6520100
Jun 18, 20243.60003.60003.33003.50003.4639230
Jun 17, 20243.43003.45003.43003.45003.4144170
Jun 14, 20243.43003.50003.43003.48003.4441150
Jun 13, 20243.21003.40003.19003.39003.3551915
Jun 12, 20243.49003.49003.49003.49003.454015
Jun 11, 20243.73003.73003.40003.55003.5134638
Jun 10, 20243.58003.58003.58003.58003.5431100
Jun 7, 20243.35003.60003.35003.60003.56292,130
Jun 6, 20243.39003.66003.06003.66003.62234,202
Jun 5, 20243.28003.50003.26003.34003.3056190
Jun 4, 20243.68003.68003.60003.60003.562930
Jun 3, 20243.57003.58003.57003.58003.5431130
May 31, 20243.55003.67003.37003.45003.4144370
May 30, 20243.34003.70003.34003.55003.5134336
May 29, 20243.70003.70003.70003.70003.661930
May 28, 20243.63003.63003.38003.58003.5431270
May 27, 20243.50003.59003.50003.55003.513465
May 24, 20243.55003.59003.20003.59003.55301,801
May 23, 20243.55003.55003.54003.54003.5035307
May 22, 20243.11003.47003.11003.45003.4144695
May 21, 20243.40003.51003.35003.40003.3650290
May 20, 20243.01003.29003.00003.29003.25614,125
May 17, 20243.01003.19003.01003.14003.1076655
May 16, 20243.19003.19003.19003.19003.1571-
May 15, 20243.19003.19003.19003.19003.157150
May 14, 20243.08003.33003.08003.19003.1571558
May 13, 20243.08003.38003.08003.15003.11752,091
May 10, 20243.40003.48003.40003.42003.3848283
May 9, 20243.34003.34003.34003.34003.3056-
May 8, 20243.34003.34003.34003.34003.3056-
May 2, 20243.19003.38003.10003.34003.30564,770
Apr 30, 20243.40003.40003.24003.24003.206662
Apr 29, 20243.24003.30003.20003.23003.1967910
Apr 26, 20242.88003.07002.88003.07003.03842,438
Apr 25, 20243.00003.08003.00003.06003.0285140
Apr 24, 20243.00003.10003.00003.02002.9889111
Apr 23, 20243.09003.09003.02003.02002.9889890
Apr 22, 20242.76003.10002.76003.02002.9889130
Apr 19, 20242.80003.09002.80003.05003.0186200
Apr 18, 20243.10003.10003.10003.10003.0680-
Apr 17, 20243.10003.10003.10003.10003.0680-
Apr 16, 20243.10003.10003.10003.10003.0680-
Apr 15, 20242.80003.10002.80003.10003.06801,107
Apr 12, 20242.90003.18002.90003.10003.0680335
Apr 11, 20243.17003.17003.17003.17003.1373-
Apr 10, 20243.40003.40003.03003.17003.1373971
Apr 9, 20243.04003.22003.04003.18003.1472155
Apr 8, 20243.13003.19002.91003.19003.15714,900
Apr 5, 20243.13003.13003.13003.13003.0977-
Apr 4, 20243.13003.13003.13003.13003.0977-