Mare Engineering Group S.p.A. (BIT:MARE)
Italy · Delayed Price · Currency is EUR 3.470
0.00 (0.00%)
Aug 13, 2025, 1:28 PM CET
Mare Engineering Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.49 | 3.49 | 3.46 | 3.47 | 3.47 | - | 3,856 |
| Aug 12, 2025 | 3.48 | 3.48 | 3.42 | 3.47 | 3.47 | 0.87% | 10,141 |
| Aug 11, 2025 | 3.49 | 3.49 | 3.41 | 3.44 | 3.44 | -1.15% | 21,573 |
| Aug 8, 2025 | 3.45 | 3.49 | 3.44 | 3.48 | 3.48 | 1.16% | 9,491 |
| Aug 7, 2025 | 3.49 | 3.50 | 3.39 | 3.44 | 3.44 | -0.86% | 48,872 |
| Aug 6, 2025 | 3.43 | 3.48 | 3.39 | 3.47 | 3.47 | 1.17% | 27,220 |
| Aug 5, 2025 | 3.47 | 3.47 | 3.37 | 3.43 | 3.43 | 0.59% | 47,132 |
| Aug 4, 2025 | 3.49 | 3.49 | 3.36 | 3.41 | 3.41 | -0.29% | 20,851 |
| Aug 1, 2025 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -4.74% | 31,400 |
| Jul 31, 2025 | 3.60 | 3.60 | 3.47 | 3.59 | 3.59 | - | 42,769 |
| Jul 30, 2025 | 3.57 | 3.62 | 3.52 | 3.59 | 3.59 | 0.56% | 36,331 |
| Jul 29, 2025 | 3.44 | 3.64 | 3.37 | 3.57 | 3.57 | 4.08% | 116,959 |
| Jul 28, 2025 | 3.27 | 3.43 | 3.27 | 3.43 | 3.43 | 6.52% | 79,416 |
| Jul 25, 2025 | 3.22 | 3.28 | 3.20 | 3.22 | 3.22 | -1.23% | 24,870 |
| Jul 24, 2025 | 3.20 | 3.28 | 3.19 | 3.26 | 3.26 | - | 19,605 |
| Jul 23, 2025 | 3.32 | 3.33 | 3.18 | 3.26 | 3.26 | -2.98% | 202,522 |
| Jul 22, 2025 | 3.30 | 3.41 | 3.26 | 3.36 | 3.36 | 3.38% | 83,616 |
| Jul 21, 2025 | 3.35 | 3.39 | 3.23 | 3.25 | 3.25 | -2.40% | 87,842 |
| Jul 18, 2025 | 3.37 | 3.43 | 3.32 | 3.33 | 3.33 | -2.06% | 127,421 |
| Jul 17, 2025 | 3.47 | 3.47 | 3.38 | 3.40 | 3.40 | -1.16% | 22,464 |
| Jul 16, 2025 | 3.53 | 3.53 | 3.44 | 3.44 | 3.44 | -1.99% | 12,537 |
| Jul 15, 2025 | 3.52 | 3.53 | 3.44 | 3.51 | 3.51 | -0.28% | 20,354 |
| Jul 14, 2025 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | 0.28% | 16,252 |
| Jul 11, 2025 | 3.52 | 3.60 | 3.51 | 3.51 | 3.51 | -2.50% | 34,990 |
| Jul 10, 2025 | 3.42 | 3.62 | 3.42 | 3.60 | 3.60 | 4.35% | 75,071 |
| Jul 9, 2025 | 3.48 | 3.53 | 3.45 | 3.45 | 3.45 | -0.86% | 89,397 |
| Jul 8, 2025 | 3.48 | 3.50 | 3.42 | 3.48 | 3.48 | 0.87% | 57,192 |
| Jul 7, 2025 | 3.48 | 3.51 | 3.33 | 3.45 | 3.45 | -0.86% | 71,678 |
| Jul 4, 2025 | 3.46 | 3.51 | 3.43 | 3.48 | 3.48 | 0.58% | 22,456 |
| Jul 3, 2025 | 3.40 | 3.46 | 3.37 | 3.46 | 3.46 | 1.17% | 54,247 |
| Jul 2, 2025 | 3.31 | 3.45 | 3.29 | 3.42 | 3.42 | 3.32% | 41,012 |
| Jul 1, 2025 | 3.38 | 3.40 | 3.29 | 3.31 | 3.31 | 0.61% | 36,427 |
| Jun 30, 2025 | 3.38 | 3.43 | 3.28 | 3.29 | 3.29 | -3.24% | 58,688 |
| Jun 27, 2025 | 3.38 | 3.41 | 3.33 | 3.40 | 3.40 | - | 62,485 |
| Jun 26, 2025 | 3.40 | 3.47 | 3.35 | 3.40 | 3.40 | -0.58% | 37,307 |
| Jun 25, 2025 | 3.46 | 3.50 | 3.40 | 3.42 | 3.42 | -2.01% | 35,035 |
| Jun 24, 2025 | 3.49 | 3.51 | 3.46 | 3.49 | 3.49 | - | 29,083 |
| Jun 23, 2025 | 3.50 | 3.59 | 3.48 | 3.49 | 3.49 | 0.29% | 15,795 |
| Jun 20, 2025 | 3.52 | 3.57 | 3.46 | 3.48 | 3.46 | -1.14% | 36,963 |
| Jun 19, 2025 | 3.62 | 3.62 | 3.50 | 3.52 | 3.50 | -1.40% | 28,687 |
| Jun 18, 2025 | 3.64 | 3.64 | 3.50 | 3.57 | 3.55 | -1.92% | 40,985 |
| Jun 17, 2025 | 3.69 | 3.69 | 3.55 | 3.64 | 3.62 | 1.39% | 31,960 |
| Jun 16, 2025 | 3.61 | 3.65 | 3.50 | 3.59 | 3.57 | -1.37% | 50,649 |
| Jun 13, 2025 | 3.80 | 3.80 | 3.61 | 3.64 | 3.62 | -3.70% | 25,735 |
| Jun 12, 2025 | 3.80 | 3.80 | 3.74 | 3.78 | 3.76 | -1.05% | 18,302 |
| Jun 11, 2025 | 3.78 | 3.83 | 3.75 | 3.82 | 3.80 | 0.26% | 51,084 |
| Jun 10, 2025 | 3.85 | 3.87 | 3.73 | 3.81 | 3.79 | -0.52% | 100,949 |
| Jun 9, 2025 | 3.90 | 3.92 | 3.82 | 3.83 | 3.81 | -3.04% | 25,766 |
| Jun 6, 2025 | 3.96 | 4.00 | 3.92 | 3.95 | 3.93 | 23.05% | 17,843 |
| Jun 5, 2025 | 3.15 | 3.22 | 3.15 | 3.21 | 3.19 | 1.90% | 32,202 |