Mare Engineering Group S.p.A. (BIT:MARE)
Italy · Delayed Price · Currency is EUR 3.410
-0.030 (-0.87%)
Sep 22, 2025, 10:03 AM CET
Mare Engineering Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.42 | 3.44 | 3.39 | 3.44 | 3.44 | 0.58% | 22,540 |
| Sep 18, 2025 | 3.45 | 3.45 | 3.39 | 3.42 | 3.42 | -0.87% | 10,149 |
| Sep 17, 2025 | 3.40 | 3.45 | 3.35 | 3.45 | 3.45 | 0.29% | 33,952 |
| Sep 16, 2025 | 3.45 | 3.48 | 3.42 | 3.44 | 3.44 | 0.58% | 37,849 |
| Sep 15, 2025 | 3.41 | 3.44 | 3.38 | 3.42 | 3.42 | 1.79% | 133,946 |
| Sep 12, 2025 | 3.38 | 3.43 | 3.35 | 3.36 | 3.36 | 0.30% | 45,354 |
| Sep 11, 2025 | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | -0.30% | 7,148 |
| Sep 10, 2025 | 3.36 | 3.43 | 3.34 | 3.36 | 3.36 | 0.60% | 164,669 |
| Sep 9, 2025 | 3.39 | 3.41 | 3.34 | 3.34 | 3.34 | -0.89% | 15,614 |
| Sep 8, 2025 | 3.42 | 3.42 | 3.35 | 3.37 | 3.37 | -0.30% | 23,126 |
| Sep 5, 2025 | 3.41 | 3.42 | 3.37 | 3.38 | 3.38 | 0.60% | 24,982 |
| Sep 4, 2025 | 3.36 | 3.40 | 3.34 | 3.36 | 3.36 | - | 10,780 |
| Sep 3, 2025 | 3.33 | 3.36 | 3.32 | 3.36 | 3.36 | 0.90% | 3,950 |
| Sep 2, 2025 | 3.35 | 3.39 | 3.32 | 3.33 | 3.33 | -0.89% | 16,890 |
| Sep 1, 2025 | 3.39 | 3.39 | 3.31 | 3.36 | 3.36 | 1.51% | 14,793 |
| Aug 29, 2025 | 3.32 | 3.35 | 3.31 | 3.31 | 3.31 | -1.19% | 10,342 |
| Aug 28, 2025 | 3.37 | 3.37 | 3.31 | 3.35 | 3.35 | 0.90% | 14,784 |
| Aug 27, 2025 | 3.37 | 3.43 | 3.31 | 3.32 | 3.32 | -2.06% | 31,436 |
| Aug 26, 2025 | 3.38 | 3.39 | 3.36 | 3.39 | 3.39 | 0.89% | 5,495 |
| Aug 25, 2025 | 3.41 | 3.41 | 3.30 | 3.36 | 3.36 | 0.30% | 19,285 |
| Aug 22, 2025 | 3.41 | 3.43 | 3.30 | 3.35 | 3.35 | -1.76% | 73,939 |
| Aug 21, 2025 | 3.44 | 3.44 | 3.40 | 3.41 | 3.41 | - | 6,450 |
| Aug 20, 2025 | 3.42 | 3.43 | 3.41 | 3.41 | 3.41 | -0.87% | 7,583 |
| Aug 19, 2025 | 3.45 | 3.48 | 3.41 | 3.44 | 3.44 | 0.29% | 14,481 |
| Aug 18, 2025 | 3.45 | 3.46 | 3.41 | 3.43 | 3.43 | 0.29% | 8,797 |
| Aug 14, 2025 | 3.46 | 3.47 | 3.41 | 3.42 | 3.42 | -1.44% | 8,066 |
| 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 |