Maire S.p.A. (BIT:MAIRE)
12.15
-0.05 (-0.41%)
Sep 22, 2025, 2:53 PM CET
Maire Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 19, 2025 | 12.41 | 12.47 | 12.12 | 12.20 | 12.20 | -1.77% | 505,962 |
Sep 18, 2025 | 12.35 | 12.55 | 12.30 | 12.42 | 12.42 | 1.14% | 223,003 |
Sep 17, 2025 | 12.40 | 12.48 | 12.23 | 12.28 | 12.28 | -0.89% | 189,289 |
Sep 16, 2025 | 12.60 | 12.60 | 12.36 | 12.39 | 12.39 | -1.27% | 187,122 |
Sep 15, 2025 | 12.40 | 12.55 | 12.26 | 12.55 | 12.55 | 1.70% | 205,789 |
Sep 12, 2025 | 12.65 | 12.74 | 12.30 | 12.34 | 12.34 | -2.60% | 360,068 |
Sep 11, 2025 | 12.27 | 12.83 | 12.25 | 12.67 | 12.67 | 3.85% | 571,862 |
Sep 10, 2025 | 12.05 | 12.25 | 11.97 | 12.20 | 12.20 | 1.58% | 233,037 |
Sep 9, 2025 | 11.93 | 12.05 | 11.82 | 12.01 | 12.01 | 0.25% | 209,377 |
Sep 8, 2025 | 11.84 | 12.02 | 11.80 | 11.98 | 11.98 | 1.96% | 196,729 |
Sep 5, 2025 | 12.12 | 12.13 | 11.66 | 11.75 | 11.75 | -2.81% | 264,308 |
Sep 4, 2025 | 11.95 | 12.09 | 11.78 | 12.09 | 12.09 | 0.83% | 287,977 |
Sep 3, 2025 | 12.23 | 12.23 | 11.96 | 11.99 | 11.99 | -0.50% | 231,021 |
Sep 2, 2025 | 12.29 | 12.38 | 11.93 | 12.05 | 12.05 | -2.27% | 423,180 |
Sep 1, 2025 | 12.32 | 12.44 | 12.16 | 12.33 | 12.33 | -0.08% | 227,957 |
Aug 29, 2025 | 12.50 | 12.63 | 12.29 | 12.34 | 12.34 | -0.80% | 288,104 |
Aug 28, 2025 | 12.43 | 12.51 | 12.31 | 12.44 | 12.44 | 0.32% | 265,154 |
Aug 27, 2025 | 12.47 | 12.47 | 12.18 | 12.40 | 12.40 | -0.32% | 298,757 |
Aug 26, 2025 | 12.56 | 12.56 | 12.26 | 12.44 | 12.44 | -0.48% | 469,303 |
Aug 25, 2025 | 12.53 | 12.71 | 12.44 | 12.50 | 12.50 | -0.71% | 347,694 |
Aug 22, 2025 | 12.65 | 12.74 | 12.50 | 12.59 | 12.59 | 0.40% | 347,686 |
Aug 21, 2025 | 12.65 | 12.84 | 12.52 | 12.54 | 12.54 | 1.70% | 852,107 |
Aug 20, 2025 | 12.31 | 12.37 | 12.22 | 12.33 | 12.33 | -0.40% | 388,616 |
Aug 19, 2025 | 12.68 | 12.68 | 12.31 | 12.38 | 12.38 | -1.59% | 354,582 |
Aug 18, 2025 | 12.43 | 12.60 | 12.28 | 12.58 | 12.58 | 2.69% | 362,772 |
Aug 14, 2025 | 12.30 | 12.35 | 12.17 | 12.25 | 12.25 | 0.33% | 314,296 |
Aug 13, 2025 | 12.82 | 12.86 | 12.21 | 12.21 | 12.21 | -3.40% | 607,720 |
Aug 12, 2025 | 12.45 | 12.64 | 12.33 | 12.64 | 12.64 | 1.61% | 563,921 |
Aug 11, 2025 | 12.20 | 12.44 | 12.16 | 12.44 | 12.44 | 1.63% | 329,252 |
Aug 8, 2025 | 12.32 | 12.42 | 12.19 | 12.24 | 12.24 | -0.16% | 265,705 |
Aug 7, 2025 | 12.18 | 12.45 | 12.14 | 12.26 | 12.26 | 1.07% | 421,670 |
Aug 6, 2025 | 12.30 | 12.30 | 12.03 | 12.13 | 12.13 | - | 280,570 |
Aug 5, 2025 | 12.17 | 12.30 | 12.02 | 12.13 | 12.13 | 0.58% | 271,127 |
Aug 4, 2025 | 11.82 | 12.06 | 11.70 | 12.06 | 12.06 | 2.81% | 454,640 |
Aug 1, 2025 | 12.03 | 12.43 | 11.62 | 11.73 | 11.73 | -3.46% | 746,526 |
Jul 31, 2025 | 12.10 | 12.20 | 10.90 | 12.15 | 12.15 | 0.25% | 864,442 |
Jul 30, 2025 | 12.27 | 12.32 | 12.09 | 12.12 | 12.12 | -1.22% | 491,376 |
Jul 29, 2025 | 12.19 | 12.43 | 12.15 | 12.27 | 12.27 | 0.57% | 351,966 |
Jul 28, 2025 | 12.28 | 12.36 | 12.09 | 12.20 | 12.20 | 0.25% | 409,179 |
Jul 25, 2025 | 12.25 | 12.33 | 12.16 | 12.17 | 12.17 | -0.49% | 286,919 |
Jul 24, 2025 | 12.17 | 12.47 | 12.16 | 12.23 | 12.23 | 0.99% | 345,527 |
Jul 23, 2025 | 12.01 | 12.16 | 11.96 | 12.11 | 12.11 | 0.75% | 204,697 |
Jul 22, 2025 | 12.14 | 12.17 | 11.93 | 12.02 | 12.02 | -1.48% | 247,483 |
Jul 21, 2025 | 12.25 | 12.37 | 12.11 | 12.20 | 12.20 | -0.33% | 247,658 |
Jul 18, 2025 | 12.17 | 12.36 | 12.13 | 12.24 | 12.24 | 0.99% | 389,155 |
Jul 17, 2025 | 12.04 | 12.12 | 11.83 | 12.12 | 12.12 | 0.41% | 283,921 |
Jul 16, 2025 | 12.24 | 12.28 | 12.04 | 12.07 | 12.07 | -1.39% | 275,287 |
Jul 15, 2025 | 12.31 | 12.40 | 12.24 | 12.24 | 12.24 | -0.49% | 329,281 |
Jul 14, 2025 | 12.10 | 12.30 | 11.72 | 12.30 | 12.30 | 0.24% | 302,222 |
Jul 11, 2025 | 12.16 | 12.27 | 12.06 | 12.27 | 12.27 | 0.08% | 337,166 |