Mare Group S.p.A. (BIT:MARE)
Italy · Delayed Price · Currency is EUR 3.360
+0.020 (0.60%)
Mar 24, 2026, 2:22 PM CET
Mare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.41 | 3.42 | 3.32 | 3.36 | 3.36 | -1.47% | 11,696 |
| Mar 20, 2026 | 3.39 | 3.45 | 3.36 | 3.41 | 3.41 | 2.71% | 48,236 |
| Mar 19, 2026 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | -0.90% | 2,618 |
| Mar 18, 2026 | 3.38 | 3.41 | 3.35 | 3.35 | 3.35 | -1.47% | 3,474 |
| Mar 17, 2026 | 3.37 | 3.44 | 3.32 | 3.40 | 3.40 | 1.49% | 28,827 |
| Mar 16, 2026 | 3.50 | 3.50 | 3.28 | 3.35 | 3.35 | -2.05% | 26,327 |
| Mar 13, 2026 | 3.46 | 3.50 | 3.40 | 3.42 | 3.42 | -0.87% | 76,114 |
| Mar 12, 2026 | 3.25 | 3.56 | 3.22 | 3.45 | 3.45 | 5.50% | 78,356 |
| Mar 11, 2026 | 3.25 | 3.32 | 3.22 | 3.27 | 3.27 | -0.91% | 16,184 |
| Mar 10, 2026 | 3.35 | 3.39 | 3.25 | 3.30 | 3.30 | -1.20% | 61,687 |
| Mar 9, 2026 | 3.31 | 3.38 | 3.30 | 3.34 | 3.34 | -1.76% | 32,496 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.38 | 3.40 | 3.40 | -3.68% | 14,925 |
| Mar 5, 2026 | 3.60 | 3.60 | 3.48 | 3.53 | 3.53 | -2.22% | 25,941 |
| Mar 4, 2026 | 3.30 | 3.61 | 3.24 | 3.61 | 3.61 | 9.39% | 39,657 |
| Mar 3, 2026 | 3.41 | 3.47 | 3.25 | 3.30 | 3.30 | -5.44% | 51,987 |
| Mar 2, 2026 | 3.44 | 3.55 | 3.42 | 3.49 | 3.49 | 0.58% | 9,891 |
| Feb 27, 2026 | 3.50 | 3.59 | 3.44 | 3.47 | 3.47 | 0.87% | 34,128 |
| Feb 26, 2026 | 3.60 | 3.60 | 3.44 | 3.44 | 3.44 | -3.37% | 15,467 |
| Feb 25, 2026 | 3.53 | 3.56 | 3.48 | 3.56 | 3.56 | 0.85% | 29,783 |
| Feb 24, 2026 | 3.60 | 3.64 | 3.53 | 3.53 | 3.53 | -1.67% | 14,771 |
| Feb 23, 2026 | 3.60 | 3.66 | 3.59 | 3.59 | 3.59 | -1.91% | 6,625 |
| Feb 20, 2026 | 3.67 | 3.67 | 3.59 | 3.66 | 3.66 | 1.39% | 3,974 |
| Feb 19, 2026 | 3.71 | 3.71 | 3.61 | 3.61 | 3.61 | -2.96% | 6,346 |
| Feb 18, 2026 | 3.60 | 3.73 | 3.60 | 3.72 | 3.72 | 1.09% | 20,939 |
| Feb 17, 2026 | 3.68 | 3.70 | 3.61 | 3.68 | 3.68 | - | 15,218 |
| Feb 16, 2026 | 3.59 | 3.68 | 3.59 | 3.68 | 3.68 | 2.22% | 5,747 |
| Feb 13, 2026 | 3.75 | 3.76 | 3.57 | 3.60 | 3.60 | -4.00% | 23,985 |
| Feb 12, 2026 | 3.73 | 3.75 | 3.67 | 3.75 | 3.75 | -0.27% | 9,585 |
| Feb 11, 2026 | 3.75 | 3.76 | 3.67 | 3.76 | 3.76 | 2.17% | 4,270 |
| Feb 10, 2026 | 3.72 | 3.80 | 3.67 | 3.68 | 3.68 | -0.54% | 18,438 |
| Feb 9, 2026 | 3.67 | 3.70 | 3.61 | 3.70 | 3.70 | 1.37% | 7,690 |
| Feb 6, 2026 | 3.68 | 3.69 | 3.61 | 3.65 | 3.65 | -2.41% | 11,387 |
| Feb 5, 2026 | 3.78 | 3.78 | 3.68 | 3.74 | 3.74 | 0.81% | 8,941 |
| Feb 4, 2026 | 3.70 | 3.78 | 3.65 | 3.71 | 3.71 | -1.07% | 15,375 |
| Feb 3, 2026 | 3.70 | 3.79 | 3.60 | 3.75 | 3.75 | 1.63% | 22,393 |
| Feb 2, 2026 | 3.66 | 3.72 | 3.49 | 3.69 | 3.69 | 1.65% | 37,579 |
| Jan 30, 2026 | 3.78 | 3.78 | 3.55 | 3.63 | 3.63 | -3.97% | 55,707 |
| Jan 29, 2026 | 3.84 | 3.94 | 3.72 | 3.78 | 3.78 | -3.57% | 40,081 |
| Jan 28, 2026 | 3.90 | 3.92 | 3.84 | 3.92 | 3.92 | -0.51% | 4,121 |
| Jan 27, 2026 | 3.89 | 3.96 | 3.88 | 3.94 | 3.94 | -0.25% | 9,722 |
| Jan 26, 2026 | 3.95 | 3.95 | 3.91 | 3.95 | 3.95 | 0.25% | 3,500 |
| Jan 23, 2026 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | - | 7,625 |
| Jan 22, 2026 | 3.95 | 3.95 | 3.91 | 3.94 | 3.94 | 0.51% | 3,290 |
| Jan 21, 2026 | 3.95 | 3.95 | 3.90 | 3.92 | 3.92 | 0.26% | 6,503 |
| Jan 20, 2026 | 3.92 | 3.93 | 3.91 | 3.91 | 3.91 | -1.51% | 3,900 |
| Jan 19, 2026 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 1.79% | 2,000 |
| Jan 16, 2026 | 4.01 | 4.01 | 3.76 | 3.90 | 3.90 | -2.99% | 61,883 |
| Jan 15, 2026 | 4.01 | 4.06 | 3.95 | 4.02 | 4.02 | -1.47% | 8,360 |
| Jan 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.24% | 500 |
| Jan 13, 2026 | 4.01 | 4.03 | 3.98 | 4.03 | 4.03 | - | 11,750 |