Mare Group S.p.A. (BIT:MARE)
Italy · Delayed Price · Currency is EUR 4.920
-0.140 (-2.77%)
Sep 25, 2026, 5:35 PM CET
Mare Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.06 | 5.06 | 4.90 | 4.90 | - | -3.16% | 3,681 |
| Sep 24, 2026 | 5.10 | 5.10 | 5.00 | 5.06 | 5.06 | -0.78% | 3,425 |
| Sep 23, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 3,875 |
| Sep 22, 2026 | 4.98 | 5.10 | 4.94 | 5.10 | 5.10 | - | 13,051 |
| Sep 21, 2026 | 5.08 | 5.10 | 4.94 | 5.10 | 5.10 | 0.79% | 23,936 |
| Sep 18, 2026 | 4.95 | 5.14 | 4.90 | 5.06 | 5.06 | 3.05% | 68,049 |
| Sep 17, 2026 | 4.95 | 4.97 | 4.82 | 4.91 | 4.91 | -1.41% | 17,272 |
| Sep 16, 2026 | 4.65 | 4.98 | 4.63 | 4.98 | 4.98 | 4.84% | 28,317 |
| Sep 15, 2026 | 4.61 | 4.75 | 4.46 | 4.75 | 4.75 | 6.03% | 49,748 |
| Sep 14, 2026 | 4.84 | 4.84 | 4.46 | 4.48 | 4.48 | -6.86% | 63,262 |
| Sep 11, 2026 | 4.72 | 4.82 | 4.61 | 4.81 | 4.81 | - | 41,704 |
| Sep 10, 2026 | 4.84 | 4.91 | 4.77 | 4.81 | 4.81 | -0.62% | 16,256 |
| Sep 9, 2026 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | -1.22% | 10,057 |
| Sep 8, 2026 | 4.86 | 4.97 | 4.82 | 4.90 | 4.90 | -1.21% | 18,808 |
| Sep 7, 2026 | 5.02 | 5.04 | 4.85 | 4.96 | 4.96 | - | 12,218 |
| Sep 4, 2026 | 4.99 | 5.08 | 4.85 | 4.96 | 4.96 | 0.61% | 10,962 |
| Sep 3, 2026 | 5.00 | 5.04 | 4.87 | 4.93 | 4.93 | -0.60% | 11,120 |
| Sep 2, 2026 | 4.98 | 5.00 | 4.80 | 4.96 | 4.96 | -1.98% | 30,233 |
| Sep 1, 2026 | 5.10 | 5.20 | 5.02 | 5.06 | 5.06 | -2.32% | 13,003 |
| Aug 31, 2026 | 5.20 | 5.22 | 5.08 | 5.18 | 5.18 | 1.17% | 7,965 |
| Aug 28, 2026 | 5.12 | 5.18 | 5.04 | 5.12 | 5.12 | 1.19% | 8,585 |
| Aug 27, 2026 | 5.22 | 5.24 | 5.06 | 5.06 | 5.06 | -2.69% | 16,863 |
| Aug 26, 2026 | 5.10 | 5.20 | 5.08 | 5.20 | 5.20 | 1.96% | 17,040 |
| Aug 25, 2026 | 4.90 | 5.14 | 4.90 | 5.10 | 5.10 | 3.24% | 32,169 |
| Aug 24, 2026 | 4.97 | 4.97 | 4.87 | 4.94 | 4.94 | - | 3,130 |
| Aug 21, 2026 | 4.89 | 4.96 | 4.86 | 4.94 | 4.94 | -0.20% | 9,188 |
| Aug 20, 2026 | 4.90 | 4.99 | 4.81 | 4.95 | 4.95 | 3.13% | 39,359 |
| Aug 19, 2026 | 4.95 | 4.98 | 4.80 | 4.80 | 4.80 | -3.61% | 38,886 |
| Aug 18, 2026 | 5.06 | 5.20 | 4.77 | 4.98 | 4.98 | -1.97% | 40,150 |
| Aug 17, 2026 | 5.12 | 5.16 | 5.04 | 5.08 | 5.08 | -0.78% | 21,118 |
| Aug 14, 2026 | 5.16 | 5.20 | 5.06 | 5.12 | 5.12 | -2.29% | 24,713 |
| Aug 13, 2026 | 5.22 | 5.28 | 5.12 | 5.24 | 5.24 | -0.76% | 50,568 |
| Aug 12, 2026 | 5.32 | 5.44 | 5.24 | 5.28 | 5.28 | -1.12% | 43,073 |
| Aug 11, 2026 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | -1.11% | 6,791 |
| Aug 10, 2026 | 5.26 | 5.48 | 5.26 | 5.40 | 5.40 | 3.05% | 37,752 |
| Aug 7, 2026 | 5.24 | 5.26 | 5.14 | 5.24 | 5.24 | - | 21,838 |
| Aug 6, 2026 | 5.26 | 5.26 | 5.18 | 5.24 | 5.24 | 0.38% | 33,313 |
| Aug 5, 2026 | 5.18 | 5.28 | 5.14 | 5.22 | 5.22 | - | 54,612 |
| Aug 4, 2026 | 5.24 | 5.32 | 5.14 | 5.22 | 5.22 | -0.76% | 21,427 |
| Aug 3, 2026 | 5.20 | 5.34 | 5.02 | 5.26 | 5.26 | - | 97,568 |
| Jul 31, 2026 | 5.52 | 5.52 | 5.06 | 5.26 | 5.26 | -3.31% | 171,360 |
| Jul 30, 2026 | 5.22 | 5.46 | 5.10 | 5.44 | 5.44 | 1.12% | 259,671 |
| Jul 29, 2026 | 5.18 | 5.40 | 5.04 | 5.38 | 5.38 | 7.60% | 189,018 |
| Jul 28, 2026 | 4.69 | 5.00 | 4.67 | 5.00 | 5.00 | 10.13% | 178,742 |
| Jul 27, 2026 | 4.54 | 4.54 | 4.39 | 4.54 | 4.54 | 2.48% | 51,231 |
| Jul 24, 2026 | 4.44 | 4.65 | 4.42 | 4.43 | 4.43 | 0.91% | 117,335 |
| Jul 23, 2026 | 4.40 | 4.45 | 4.37 | 4.39 | 4.39 | -1.35% | 16,357 |
| Jul 22, 2026 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | 0.91% | 20,000 |
| Jul 21, 2026 | 4.40 | 4.47 | 4.37 | 4.41 | 4.41 | 0.92% | 27,720 |
| Jul 20, 2026 | 4.44 | 4.45 | 4.32 | 4.37 | 4.37 | -1.58% | 32,238 |