Maire S.p.A. (BIT:MAIRE)
12.26
-0.08 (-0.65%)
Sep 1, 2025, 11:42 AM CET
Maire Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 10, 2025 | 12.21 | 12.32 | 12.13 | 12.26 | 12.26 | 1.07% | 395,678 |
Jul 9, 2025 | 12.00 | 12.28 | 11.96 | 12.13 | 12.13 | 1.25% | 555,170 |
Jul 8, 2025 | 11.97 | 12.04 | 11.90 | 11.98 | 11.98 | 0.08% | 550,984 |
Jul 7, 2025 | 11.53 | 11.98 | 11.53 | 11.97 | 11.97 | 4.27% | 607,879 |
Jul 4, 2025 | 11.50 | 11.56 | 11.44 | 11.48 | 11.48 | 0.17% | 257,975 |
Jul 3, 2025 | 11.35 | 11.49 | 11.18 | 11.46 | 11.46 | 0.70% | 375,997 |
Jul 2, 2025 | 11.20 | 11.43 | 11.11 | 11.38 | 11.38 | 1.70% | 412,241 |
Jul 1, 2025 | 11.35 | 11.41 | 11.15 | 11.19 | 11.19 | -0.18% | 407,520 |
Jun 30, 2025 | 11.32 | 11.36 | 11.14 | 11.21 | 11.21 | 0.09% | 260,600 |
Jun 27, 2025 | 11.22 | 11.22 | 10.97 | 11.20 | 11.20 | 1.08% | 444,808 |
Jun 26, 2025 | 11.06 | 11.14 | 10.97 | 11.08 | 11.08 | 0.73% | 402,129 |
Jun 25, 2025 | 11.01 | 11.15 | 10.96 | 11.00 | 11.00 | 0.55% | 275,900 |
Jun 24, 2025 | 10.95 | 11.07 | 10.82 | 10.94 | 10.94 | 0.83% | 398,112 |
Jun 23, 2025 | 10.78 | 10.96 | 10.71 | 10.85 | 10.85 | -0.09% | 532,578 |
Jun 20, 2025 | 10.70 | 10.94 | 10.70 | 10.86 | 10.86 | 1.31% | 1,079,992 |