3M Company (BIT:1MMM)
Italy · Delayed Price · Currency is EUR 144.40
-0.35 (-0.24%)
At close: Oct 2, 2026
BIT:1MMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 147.15 | 147.15 | 146.20 | 144.40 | 144.40 | -0.24% | 30 |
| Oct 1, 2026 | 145.95 | 145.95 | 145.95 | 144.75 | 144.75 | -1.80% | 28 |
| Sep 30, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -0.64% | - |
| Sep 29, 2026 | 147.70 | 148.45 | 147.70 | 148.35 | 148.35 | 0.24% | 60 |
| Sep 28, 2026 | 149.85 | 149.85 | 146.90 | 148.00 | 148.00 | -0.34% | 12 |
| Sep 25, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0.51% | - |
| Sep 24, 2026 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | -0.97% | - |
| Sep 23, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 1.98% | - |
| Sep 22, 2026 | 145.30 | 145.30 | 145.30 | 146.30 | 146.30 | 1.32% | 50 |
| Sep 21, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | 0.70% | - |
| Sep 18, 2026 | 145.40 | 145.40 | 145.40 | 143.40 | 143.40 | 0.42% | 50 |
| Sep 17, 2026 | 142.15 | 142.15 | 142.15 | 142.80 | 142.80 | 1.42% | 8 |
| Sep 16, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | -1.92% | - |
| Sep 15, 2026 | 140.05 | 140.05 | 140.05 | 143.55 | 143.55 | 3.16% | 8 |
| Sep 14, 2026 | 141.80 | 141.80 | 140.55 | 139.15 | 139.15 | -1.17% | 100 |
| Sep 11, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 0.90% | - |
| Sep 10, 2026 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | -1.76% | - |
| Sep 9, 2026 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | -0.59% | - |
| Sep 8, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | -0.17% | - |
| Sep 7, 2026 | 144.10 | 144.10 | 144.10 | 143.15 | 143.15 | -1.28% | 25 |
| Sep 4, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.62% | - |
| Sep 3, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | -1.67% | - |
| Sep 2, 2026 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | -0.44% | - |
| Sep 1, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -1.08% | - |
| Aug 31, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -1.29% | - |
| Aug 28, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -2.17% | - |
| Aug 27, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 0.36% | - |
| Aug 26, 2026 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | -0.19% | - |
| Aug 25, 2026 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | 0.23% | - |
| Aug 24, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | -3.61% | - |
| Aug 21, 2026 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | 2.69% | - |
| Aug 20, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.08 | -0.83% | - |
| Aug 19, 2026 | 157.05 | 157.05 | 157.05 | 157.05 | 156.38 | 0.48% | - |
| Aug 18, 2026 | 155.30 | 155.30 | 155.30 | 156.30 | 155.63 | 0.45% | 1 |
| Aug 17, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 154.93 | -1.80% | - |
| Aug 14, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 157.77 | 1.15% | - |
| Aug 13, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 155.98 | -1.01% | - |
| Aug 12, 2026 | 157.10 | 157.10 | 157.10 | 158.25 | 157.57 | -0.31% | 8 |
| Aug 11, 2026 | 158.75 | 158.75 | 158.75 | 158.75 | 158.07 | 0.83% | - |
| Aug 10, 2026 | 157.70 | 157.70 | 157.70 | 157.45 | 156.77 | -0.47% | 17 |
| Aug 7, 2026 | 156.45 | 156.45 | 156.45 | 158.20 | 157.52 | 1.12% | 32 |
| Aug 6, 2026 | 156.45 | 156.45 | 156.45 | 156.45 | 155.78 | -0.82% | - |
| Aug 5, 2026 | 157.75 | 157.75 | 157.75 | 157.75 | 157.07 | 1.91% | - |
| Aug 4, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.14 | 0.06% | - |
| Aug 3, 2026 | 153.15 | 155.05 | 153.15 | 154.70 | 154.04 | 1.14% | 16 |
| Jul 31, 2026 | 154.85 | 154.85 | 152.95 | 152.95 | 152.29 | 0.76% | 25 |
| Jul 30, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.15 | -4.17% | - |
| Jul 29, 2026 | 159.45 | 159.45 | 159.45 | 158.40 | 157.72 | -2.22% | 7 |
| Jul 28, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.31 | 3.95% | - |
| Jul 27, 2026 | 156.00 | 156.00 | 156.00 | 155.85 | 155.18 | 2.87% | 1 |