Mare Group S.p.A. (BIT:MARE)
Italy · Delayed Price · Currency is EUR 3.440
-0.010 (-0.29%)
May 22, 2026, 5:35 PM CET
Mare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.46 | 3.46 | 3.41 | 3.44 | 3.44 | -0.29% | 11,185 |
| May 21, 2026 | 3.48 | 3.48 | 3.41 | 3.45 | 3.45 | -0.86% | 23,073 |
| May 20, 2026 | 3.43 | 3.48 | 3.43 | 3.48 | 3.48 | 2.05% | 14,697 |
| May 19, 2026 | 3.34 | 3.43 | 3.34 | 3.41 | 3.41 | 1.79% | 16,610 |
| May 18, 2026 | 3.32 | 3.39 | 3.32 | 3.35 | 3.35 | 0.90% | 8,025 |
| May 15, 2026 | 3.36 | 3.39 | 3.32 | 3.32 | 3.32 | -3.49% | 29,547 |
| May 14, 2026 | 3.45 | 3.46 | 3.41 | 3.44 | 3.44 | -0.58% | 12,727 |
| May 13, 2026 | 3.48 | 3.49 | 3.43 | 3.46 | 3.46 | -0.86% | 16,443 |
| May 12, 2026 | 3.41 | 3.49 | 3.40 | 3.49 | 3.49 | 2.05% | 21,599 |
| May 11, 2026 | 3.40 | 3.43 | 3.35 | 3.42 | 3.42 | 0.29% | 11,088 |
| May 8, 2026 | 3.43 | 3.43 | 3.38 | 3.41 | 3.41 | -0.58% | 13,360 |
| May 7, 2026 | 3.39 | 3.43 | 3.38 | 3.43 | 3.43 | 0.29% | 7,201 |
| May 6, 2026 | 3.41 | 3.44 | 3.38 | 3.42 | 3.42 | 0.29% | 17,031 |
| May 5, 2026 | 3.39 | 3.41 | 3.36 | 3.41 | 3.41 | 1.79% | 5,471 |
| May 4, 2026 | 3.34 | 3.44 | 3.34 | 3.35 | 3.35 | 0.60% | 39,038 |
| Apr 30, 2026 | 3.37 | 3.38 | 3.33 | 3.33 | 3.33 | -0.60% | 13,388 |
| Apr 29, 2026 | 3.35 | 3.35 | 3.30 | 3.35 | 3.35 | 0.30% | 7,400 |
| Apr 28, 2026 | 3.31 | 3.36 | 3.29 | 3.34 | 3.34 | 0.91% | 17,681 |
| Apr 27, 2026 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | 0.30% | 9,158 |
| Apr 24, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -1.20% | 11,712 |
| Apr 23, 2026 | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | -0.89% | 5,093 |
| Apr 22, 2026 | 3.40 | 3.43 | 3.36 | 3.37 | 3.37 | -1.75% | 15,253 |
| Apr 21, 2026 | 3.40 | 3.43 | 3.35 | 3.43 | 3.43 | 0.59% | 4,702 |
| Apr 20, 2026 | 3.39 | 3.41 | 3.30 | 3.41 | 3.41 | 1.79% | 36,743 |
| Apr 17, 2026 | 3.42 | 3.45 | 3.35 | 3.35 | 3.35 | -0.89% | 30,581 |
| Apr 16, 2026 | 3.38 | 3.44 | 3.35 | 3.38 | 3.38 | 0.30% | 27,439 |
| Apr 15, 2026 | 3.36 | 3.37 | 3.27 | 3.37 | 3.37 | -0.30% | 70,496 |
| Apr 14, 2026 | 3.41 | 3.43 | 3.35 | 3.38 | 3.38 | 0.60% | 8,350 |
| Apr 13, 2026 | 3.37 | 3.40 | 3.33 | 3.36 | 3.36 | -1.18% | 5,272 |
| Apr 10, 2026 | 3.45 | 3.46 | 3.36 | 3.40 | 3.40 | -1.73% | 20,212 |
| Apr 9, 2026 | 3.47 | 3.48 | 3.45 | 3.46 | 3.46 | 1.17% | 6,243 |
| Apr 8, 2026 | 3.44 | 3.50 | 3.40 | 3.42 | 3.42 | 1.79% | 28,165 |
| Apr 7, 2026 | 3.50 | 3.50 | 3.33 | 3.36 | 3.36 | -1.75% | 18,991 |
| Apr 2, 2026 | 3.47 | 3.47 | 3.38 | 3.42 | 3.42 | -2.29% | 14,036 |
| Apr 1, 2026 | 3.60 | 3.64 | 3.30 | 3.50 | 3.50 | -1.69% | 105,674 |
| Mar 31, 2026 | 3.36 | 3.63 | 3.36 | 3.56 | 3.56 | 5.64% | 54,008 |
| Mar 30, 2026 | 3.36 | 3.42 | 3.35 | 3.37 | 3.37 | 0.60% | 13,860 |
| Mar 27, 2026 | 3.40 | 3.41 | 3.35 | 3.35 | 3.35 | -1.76% | 2,090 |
| Mar 26, 2026 | 3.36 | 3.41 | 3.36 | 3.41 | 3.41 | 0.89% | 1,100 |
| Mar 25, 2026 | 3.40 | 3.45 | 3.38 | 3.38 | 3.38 | 1.81% | 4,775 |
| Mar 24, 2026 | 3.40 | 3.41 | 3.32 | 3.32 | 3.32 | -1.19% | 38,442 |
| 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 |