3M Company (BIT:1MMM)
Italy · Delayed Price · Currency is EUR 158.45
+1.80 (1.15%)
At close: Aug 14, 2026
BIT:1MMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | 1.15% | - |
| Aug 13, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | -1.01% | - |
| Aug 12, 2026 | 157.10 | 157.10 | 157.10 | 158.25 | 158.25 | -0.31% | 8 |
| Aug 11, 2026 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | 0.83% | - |
| Aug 10, 2026 | 157.70 | 157.70 | 157.70 | 157.45 | 157.45 | -0.47% | 17 |
| Aug 7, 2026 | 156.45 | 156.45 | 156.45 | 158.20 | 158.20 | 1.12% | 32 |
| Aug 6, 2026 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | -0.82% | - |
| Aug 5, 2026 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 1.91% | - |
| Aug 4, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 0.06% | - |
| Aug 3, 2026 | 153.15 | 155.05 | 153.15 | 154.70 | 154.70 | 1.14% | 16 |
| Jul 31, 2026 | 154.85 | 154.85 | 152.95 | 152.95 | 152.95 | 0.76% | 25 |
| Jul 30, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | -4.17% | - |
| Jul 29, 2026 | 159.45 | 159.45 | 159.45 | 158.40 | 158.40 | -2.22% | 7 |
| Jul 28, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3.95% | - |
| Jul 27, 2026 | 156.00 | 156.00 | 156.00 | 155.85 | 155.85 | 2.87% | 1 |
| Jul 24, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 1.61% | - |
| Jul 23, 2026 | 151.10 | 151.10 | 149.10 | 149.10 | 149.10 | -1.75% | 60 |
| Jul 22, 2026 | 149.15 | 152.10 | 148.85 | 151.75 | 151.75 | -0.33% | 113 |
| Jul 21, 2026 | 147.65 | 153.05 | 147.65 | 152.25 | 152.25 | 7.60% | 318 |
| Jul 20, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | -0.42% | - |
| Jul 17, 2026 | 142.85 | 142.85 | 142.85 | 142.10 | 142.10 | -0.35% | 1 |
| Jul 16, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 1.35% | - |
| Jul 15, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 2.59% | - |
| Jul 14, 2026 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | -0.72% | - |
| Jul 13, 2026 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | 0.29% | - |
| Jul 10, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 0.66% | - |
| Jul 9, 2026 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | 1.45% | - |
| Jul 8, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | -1.60% | - |
| Jul 7, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 0.07% | - |
| Jul 6, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -2.32% | - |
| Jul 3, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | 0.21% | - |
| Jul 2, 2026 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | -1.37% | - |
| Jul 1, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | -0.28% | - |
| Jun 30, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | -0.84% | - |
| Jun 29, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -1.24% | - |
| Jun 26, 2026 | 146.50 | 152.20 | 146.50 | 145.30 | 145.30 | -1.66% | 68 |
| Jun 25, 2026 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | -0.34% | - |
| Jun 24, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | 3.85% | - |
| Jun 23, 2026 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | -0.07% | - |
| Jun 22, 2026 | 139.15 | 139.15 | 139.15 | 142.85 | 142.85 | 2.99% | 5 |
| Jun 19, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | -1.53% | - |
| Jun 18, 2026 | 139.70 | 140.20 | 139.70 | 140.85 | 140.85 | 0.07% | 10 |
| Jun 17, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 0.97% | - |
| Jun 16, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | 2.35% | - |
| Jun 15, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -0.29% | - |
| Jun 12, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 0.55% | - |
| Jun 11, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | -2.02% | - |
| Jun 10, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | 2.89% | - |
| Jun 9, 2026 | 134.60 | 134.60 | 134.60 | 134.75 | 134.75 | 0.67% | 12 |
| Jun 8, 2026 | 133.90 | 133.90 | 133.75 | 133.85 | 133.85 | 0.37% | 51 |