3M Company (BIT:1MMM)
Italy · Delayed Price · Currency is EUR 126.34
-1.96 (-1.53%)
At close: Mar 26, 2026
BIT:1MMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 126.34 | 126.34 | 126.34 | 126.34 | 126.34 | -1.53% | - |
| Mar 25, 2026 | 128.50 | 128.50 | 128.18 | 128.30 | 128.30 | 0.93% | 4 |
| Mar 24, 2026 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | 1.15% | - |
| Mar 23, 2026 | 120.78 | 120.78 | 120.78 | 125.68 | 125.68 | 3.07% | 36 |
| Mar 20, 2026 | 125.02 | 125.02 | 123.30 | 121.94 | 121.94 | -1.87% | 22 |
| Mar 19, 2026 | 126.64 | 126.64 | 124.26 | 124.26 | 124.26 | -1.52% | 30 |
| Mar 18, 2026 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | -2.68% | - |
| Mar 17, 2026 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | -0.49% | - |
| Mar 16, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -1.27% | - |
| Mar 13, 2026 | 131.22 | 131.22 | 131.22 | 131.98 | 131.98 | 1.66% | 15 |
| Mar 12, 2026 | 131.86 | 131.86 | 131.10 | 129.82 | 129.82 | -2.23% | 7 |
| Mar 11, 2026 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | -0.18% | - |
| Mar 10, 2026 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | 3.60% | - |
| Mar 9, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -2.79% | - |
| Mar 6, 2026 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | -2.47% | - |
| Mar 5, 2026 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | -1.68% | - |
| Mar 4, 2026 | 137.74 | 137.74 | 137.74 | 137.74 | 137.74 | 0.76% | - |
| Mar 3, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | -1.37% | - |
| Mar 2, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | -0.23% | - |
| Feb 27, 2026 | 139.42 | 139.42 | 139.42 | 138.92 | 138.92 | -1.29% | 15 |
| Feb 26, 2026 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | -0.28% | - |
| Feb 25, 2026 | 140.82 | 141.14 | 140.82 | 141.14 | 141.14 | -0.25% | 117 |
| Feb 24, 2026 | 141.64 | 141.64 | 141.64 | 141.50 | 141.50 | 0.41% | 4 |
| Feb 23, 2026 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | -0.16% | - |
| Feb 20, 2026 | 141.14 | 141.14 | 141.14 | 141.14 | 141.14 | 1.03% | - |
| Feb 19, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 0.75% | - |
| Feb 18, 2026 | 141.46 | 142.12 | 141.46 | 138.66 | 138.66 | -3.28% | 24 |
| Feb 17, 2026 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | -0.57% | - |
| Feb 16, 2026 | 144.18 | 144.18 | 144.18 | 144.18 | 144.18 | -1.03% | - |
| Feb 13, 2026 | 145.06 | 145.56 | 145.06 | 145.68 | 145.68 | -0.33% | 7 |
| Feb 12, 2026 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | 0.01% | - |
| Feb 11, 2026 | 144.90 | 145.90 | 144.90 | 146.14 | 145.48 | 0.86% | 37 |
| Feb 10, 2026 | 144.25 | 144.25 | 144.25 | 144.90 | 144.25 | 1.12% | - |
| Feb 9, 2026 | 144.58 | 144.58 | 142.64 | 143.30 | 142.65 | -1.71% | 135 |
| Feb 6, 2026 | 145.14 | 145.14 | 145.14 | 145.80 | 145.14 | 5.04% | - |
| Feb 5, 2026 | 138.18 | 138.18 | 138.18 | 138.80 | 138.17 | 0.62% | - |
| Feb 4, 2026 | 137.32 | 137.32 | 137.32 | 137.94 | 137.32 | 4.53% | - |
| Feb 3, 2026 | 131.37 | 131.37 | 131.37 | 131.96 | 131.37 | 3.08% | - |
| Feb 2, 2026 | 127.44 | 127.44 | 127.44 | 128.02 | 127.44 | -1.30% | - |
| Jan 30, 2026 | 129.12 | 129.12 | 129.12 | 129.70 | 129.12 | -0.87% | - |
| Jan 29, 2026 | 130.26 | 132.40 | 130.00 | 130.84 | 130.25 | -1.34% | 215 |
| Jan 28, 2026 | 132.02 | 132.02 | 132.02 | 132.62 | 132.02 | -0.99% | - |
| Jan 27, 2026 | 135.46 | 135.46 | 135.46 | 133.94 | 133.34 | -0.95% | 15 |
| Jan 26, 2026 | 134.61 | 134.61 | 134.61 | 135.22 | 134.61 | -2.42% | - |
| Jan 23, 2026 | 137.76 | 138.90 | 137.00 | 138.58 | 137.96 | 2.61% | 294 |
| Jan 22, 2026 | 134.64 | 134.66 | 133.82 | 135.06 | 134.45 | 0.27% | 111 |
| Jan 21, 2026 | 133.36 | 134.30 | 133.36 | 134.70 | 134.09 | 3.20% | 60 |
| Jan 20, 2026 | 139.78 | 142.50 | 131.00 | 130.52 | 129.93 | -7.43% | 55 |
| Jan 19, 2026 | 140.37 | 140.37 | 140.37 | 141.00 | 140.36 | -4.22% | - |
| Jan 16, 2026 | 146.40 | 147.06 | 146.40 | 147.22 | 146.56 | -1.18% | 286 |