Maire S.p.A. (BIT:MAIRE)
Italy flag Italy · Delayed Price · Currency is EUR
12.15
-0.05 (-0.41%)
Sep 22, 2025, 2:53 PM CET

Maire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202512.4112.4712.1212.2012.20-1.77%505,962
Sep 18, 202512.3512.5512.3012.4212.421.14%223,003
Sep 17, 202512.4012.4812.2312.2812.28-0.89%189,289
Sep 16, 202512.6012.6012.3612.3912.39-1.27%187,122
Sep 15, 202512.4012.5512.2612.5512.551.70%205,789
Sep 12, 202512.6512.7412.3012.3412.34-2.60%360,068
Sep 11, 202512.2712.8312.2512.6712.673.85%571,862
Sep 10, 202512.0512.2511.9712.2012.201.58%233,037
Sep 9, 202511.9312.0511.8212.0112.010.25%209,377
Sep 8, 202511.8412.0211.8011.9811.981.96%196,729
Sep 5, 202512.1212.1311.6611.7511.75-2.81%264,308
Sep 4, 202511.9512.0911.7812.0912.090.83%287,977
Sep 3, 202512.2312.2311.9611.9911.99-0.50%231,021
Sep 2, 202512.2912.3811.9312.0512.05-2.27%423,180
Sep 1, 202512.3212.4412.1612.3312.33-0.08%227,957
Aug 29, 202512.5012.6312.2912.3412.34-0.80%288,104
Aug 28, 202512.4312.5112.3112.4412.440.32%265,154
Aug 27, 202512.4712.4712.1812.4012.40-0.32%298,757
Aug 26, 202512.5612.5612.2612.4412.44-0.48%469,303
Aug 25, 202512.5312.7112.4412.5012.50-0.71%347,694
Aug 22, 202512.6512.7412.5012.5912.590.40%347,686
Aug 21, 202512.6512.8412.5212.5412.541.70%852,107
Aug 20, 202512.3112.3712.2212.3312.33-0.40%388,616
Aug 19, 202512.6812.6812.3112.3812.38-1.59%354,582
Aug 18, 202512.4312.6012.2812.5812.582.69%362,772
Aug 14, 202512.3012.3512.1712.2512.250.33%314,296
Aug 13, 202512.8212.8612.2112.2112.21-3.40%607,720
Aug 12, 202512.4512.6412.3312.6412.641.61%563,921
Aug 11, 202512.2012.4412.1612.4412.441.63%329,252
Aug 8, 202512.3212.4212.1912.2412.24-0.16%265,705
Aug 7, 202512.1812.4512.1412.2612.261.07%421,670
Aug 6, 202512.3012.3012.0312.1312.13-280,570
Aug 5, 202512.1712.3012.0212.1312.130.58%271,127
Aug 4, 202511.8212.0611.7012.0612.062.81%454,640
Aug 1, 202512.0312.4311.6211.7311.73-3.46%746,526
Jul 31, 202512.1012.2010.9012.1512.150.25%864,442
Jul 30, 202512.2712.3212.0912.1212.12-1.22%491,376
Jul 29, 202512.1912.4312.1512.2712.270.57%351,966
Jul 28, 202512.2812.3612.0912.2012.200.25%409,179
Jul 25, 202512.2512.3312.1612.1712.17-0.49%286,919
Jul 24, 202512.1712.4712.1612.2312.230.99%345,527
Jul 23, 202512.0112.1611.9612.1112.110.75%204,697
Jul 22, 202512.1412.1711.9312.0212.02-1.48%247,483
Jul 21, 202512.2512.3712.1112.2012.20-0.33%247,658
Jul 18, 202512.1712.3612.1312.2412.240.99%389,155
Jul 17, 202512.0412.1211.8312.1212.120.41%283,921
Jul 16, 202512.2412.2812.0412.0712.07-1.39%275,287
Jul 15, 202512.3112.4012.2412.2412.24-0.49%329,281
Jul 14, 202512.1012.3011.7212.3012.300.24%302,222
Jul 11, 202512.1612.2712.0612.2712.270.08%337,166