Mare Group S.p.A. (BIT:MARE)
Italy · Delayed Price · Currency is EUR 3.760
+0.080 (2.17%)
At close: Feb 11, 2026
Mare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 4.10 | 4.10 | 4.00 | 4.03 | 4.03 | -0.74% | 10,023 |
| Jan 9, 2026 | 4.05 | 4.06 | 4.01 | 4.06 | 4.06 | - | 11,894 |
| Jan 8, 2026 | 4.06 | 4.10 | 4.00 | 4.06 | 4.06 | -0.73% | 13,100 |
| Jan 7, 2026 | 4.17 | 4.17 | 4.09 | 4.09 | 4.09 | -1.21% | 8,693 |
| Jan 6, 2026 | 4.13 | 4.15 | 4.11 | 4.14 | 4.14 | 0.73% | 10,234 |
| Jan 5, 2026 | 4.12 | 4.14 | 4.01 | 4.11 | 4.11 | - | 10,000 |
| Jan 2, 2026 | 4.22 | 4.24 | 4.11 | 4.11 | 4.11 | 2.24% | 77,830 |
| Dec 30, 2025 | 4.01 | 4.06 | 3.98 | 4.02 | 4.02 | 0.50% | 22,854 |
| Dec 29, 2025 | 3.98 | 4.07 | 3.98 | 4.00 | 4.00 | 0.50% | 26,168 |
| Dec 23, 2025 | 3.98 | 4.01 | 3.93 | 3.98 | 3.98 | -0.75% | 9,863 |
| Dec 22, 2025 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | 1.52% | 16,191 |
| Dec 19, 2025 | 3.85 | 4.00 | 3.82 | 3.95 | 3.95 | 1.28% | 24,554 |
| Dec 18, 2025 | 3.94 | 3.94 | 3.76 | 3.90 | 3.90 | 0.26% | 27,863 |
| Dec 17, 2025 | 3.99 | 3.99 | 3.89 | 3.89 | 3.89 | -1.52% | 14,361 |
| Dec 16, 2025 | 3.94 | 3.95 | 3.89 | 3.95 | 3.95 | 0.25% | 1,495 |
| Dec 15, 2025 | 3.92 | 4.07 | 3.85 | 3.94 | 3.94 | -1.01% | 49,405 |
| Dec 12, 2025 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | -0.50% | 11,391 |
| Dec 11, 2025 | 3.96 | 4.00 | 3.95 | 4.00 | 4.00 | 1.01% | 12,027 |
| Dec 10, 2025 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | -0.25% | 5,571 |
| Dec 9, 2025 | 4.00 | 4.04 | 3.92 | 3.97 | 3.97 | -1.00% | 29,068 |
| Dec 8, 2025 | 4.01 | 4.02 | 4.00 | 4.01 | 4.01 | 1.01% | 5,380 |
| Dec 5, 2025 | 3.93 | 4.01 | 3.92 | 3.97 | 3.97 | 0.25% | 15,167 |
| Dec 4, 2025 | 4.00 | 4.00 | 3.95 | 3.96 | 3.96 | -1.25% | 10,651 |
| Dec 3, 2025 | 4.02 | 4.02 | 4.00 | 4.01 | 4.01 | -0.99% | 5,405 |
| Dec 2, 2025 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | -0.25% | 7,630 |
| Dec 1, 2025 | 4.04 | 4.10 | 3.99 | 4.06 | 4.06 | -0.98% | 18,429 |
| Nov 28, 2025 | 4.15 | 4.16 | 4.09 | 4.10 | 4.10 | -1.44% | 15,340 |
| Nov 27, 2025 | 4.07 | 4.16 | 4.05 | 4.16 | 4.16 | 2.46% | 26,776 |