Masi Agricola S.p.A. (BIT:MASI)
Italy flag Italy · Delayed Price · Currency is EUR
4.080
-0.020 (-0.49%)
Last updated: Sep 22, 2025, 9:48 AM CET

Masi Agricola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20254.114.113.954.104.10-0.24%1,180
Sep 18, 20254.114.114.114.114.11-316
Sep 17, 20254.114.114.114.114.11-280
Sep 16, 20254.114.114.114.114.111.48%100
Sep 15, 20254.114.124.054.054.05-2,260
Sep 12, 20254.084.084.054.054.051.25%1,070
Sep 11, 20254.004.014.004.004.00-0.50%1,853
Sep 10, 20254.124.124.024.024.02-1.95%1,300
Sep 9, 20254.124.124.044.104.101.49%3,048
Sep 8, 20254.044.044.044.044.04-1.94%381
Sep 5, 20254.124.124.124.124.12-0.48%40
Sep 4, 20254.124.144.114.144.140.98%5,000
Sep 3, 20254.084.104.024.104.10-0.24%3,085
Sep 2, 20254.114.114.114.114.11--
Sep 1, 20254.114.114.114.114.110.98%300
Aug 29, 20254.004.074.004.074.071.75%50
Aug 28, 20254.014.014.004.004.00-0.25%2,206
Aug 27, 20254.014.014.014.014.01--
Aug 26, 20254.134.134.004.014.01-1.96%1,330
Aug 25, 20254.044.094.014.094.09-0.97%1,220
Aug 22, 20254.014.134.004.134.131.23%1,250
Aug 21, 20254.004.084.004.084.082.00%1,368
Aug 20, 20254.064.064.004.004.000.50%1,921
Aug 19, 20253.983.983.983.983.98-1.00%747
Aug 18, 20254.064.153.984.024.02-3.13%3,071
Aug 14, 20254.064.154.064.154.15-140
Aug 13, 20254.154.154.154.154.151.72%20
Aug 12, 20254.044.083.914.084.082.00%880
Aug 11, 20254.004.004.004.004.00-0.25%15
Aug 8, 20254.004.063.874.014.011.52%4,560
Aug 7, 20254.024.033.953.953.95-5,100
Aug 6, 20254.114.113.953.953.95-2.23%26
Aug 5, 20254.044.044.044.044.041.76%170
Aug 4, 20254.124.123.973.973.97-1.98%270
Aug 1, 20254.044.054.044.054.05-1.94%1,783
Jul 31, 20254.054.133.974.134.131.98%1,568
Jul 30, 20253.974.133.974.054.05-0.74%132
Jul 29, 20254.084.084.084.084.08--
Jul 28, 20254.034.084.034.084.080.74%1,325
Jul 25, 20254.054.054.054.054.050.50%20
Jul 24, 20254.044.044.024.034.030.50%1,105
Jul 23, 20253.864.013.864.014.011.78%500
Jul 22, 20253.943.943.943.943.94-1.99%270
Jul 21, 20254.024.024.024.024.021.01%100
Jul 18, 20253.974.013.973.983.982.31%2,750
Jul 17, 20253.853.893.813.893.891.04%4,363
Jul 16, 20253.853.873.823.853.85-1.28%3,657
Jul 15, 20253.843.903.743.903.90-0.51%15,470
Jul 14, 20253.933.933.923.923.92-2.24%900
Jul 11, 20254.014.014.014.014.01-25