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 |