Maire S.p.A. (FRA:3OY1)
Germany · Delayed Price · Currency is EUR 12.86
+0.06 (0.47%)
Oct 22, 2025, 2:43 PM CET
Maire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 12.50 | 12.95 | 12.10 | 12.80 | 12.80 | -3.40% | 3 |
| Oct 22, 2025 | 12.80 | 13.25 | 12.67 | 13.25 | 13.25 | 3.52% | 179 |
| Oct 21, 2025 | 12.50 | 12.87 | 12.46 | 12.80 | 12.80 | 2.40% | 191 |
| Oct 20, 2025 | 12.13 | 12.85 | 12.13 | 12.50 | 12.50 | -1.19% | 13 |
| Oct 17, 2025 | 12.37 | 12.65 | 12.37 | 12.65 | 12.65 | -1.25% | 1,339 |
| Oct 16, 2025 | 12.43 | 12.81 | 12.43 | 12.81 | 12.81 | -2.81% | 80 |
| Oct 15, 2025 | 12.56 | 13.18 | 12.56 | 13.18 | 13.18 | 1.31% | 2,189 |
| Oct 14, 2025 | 12.96 | 13.01 | 12.76 | 13.01 | 13.01 | 0.39% | 859 |
| Oct 13, 2025 | 13.20 | 13.54 | 12.83 | 12.96 | 12.96 | -1.82% | 2,679 |
| Oct 10, 2025 | 13.23 | 13.66 | 13.20 | 13.20 | 13.20 | -5.85% | 879 |
| Oct 9, 2025 | 13.10 | 14.02 | 13.10 | 14.02 | 14.02 | 7.02% | 405 |
| Oct 8, 2025 | 12.82 | 13.46 | 12.82 | 13.10 | 13.10 | 2.18% | 1,204 |
| Oct 7, 2025 | 12.67 | 13.28 | 12.67 | 12.82 | 12.82 | -1.54% | 757 |
| Oct 6, 2025 | 12.44 | 13.04 | 12.44 | 13.02 | 13.02 | 4.75% | 1,000 |
| Oct 3, 2025 | 12.35 | 12.97 | 12.35 | 12.43 | 12.43 | -1.74% | 465 |
| Oct 2, 2025 | 12.01 | 13.10 | 12.01 | 12.65 | 12.65 | 1.44% | 456 |
| Oct 1, 2025 | 12.23 | 12.47 | 12.21 | 12.47 | 12.47 | -1.19% | 135 |
| Sep 30, 2025 | 12.19 | 12.74 | 12.19 | 12.62 | 12.62 | 3.61% | 1,000 |
| Sep 29, 2025 | 12.04 | 12.76 | 12.04 | 12.18 | 12.18 | -2.01% | 1,005 |
| Sep 26, 2025 | 11.93 | 12.67 | 11.93 | 12.43 | 12.43 | 0.81% | 4,060 |
| Sep 25, 2025 | 12.11 | 12.39 | 12.11 | 12.33 | 12.33 | -0.88% | 273 |
| Sep 24, 2025 | 11.81 | 12.44 | 11.81 | 12.44 | 12.44 | 1.80% | 100 |
| Sep 23, 2025 | 11.90 | 12.31 | 11.90 | 12.22 | 12.22 | -3.25% | 26 |
| Sep 22, 2025 | 11.84 | 12.63 | 11.84 | 12.63 | 12.63 | 6.76% | 26 |
| Sep 19, 2025 | 12.06 | 12.43 | 11.83 | 11.83 | 11.83 | -1.91% | 240 |
| Sep 18, 2025 | 11.92 | 12.53 | 11.92 | 12.06 | 12.06 | -1.63% | 840 |
| Sep 17, 2025 | 12.03 | 12.44 | 12.03 | 12.26 | 12.26 | -3.77% | 1,000 |
| Sep 16, 2025 | 12.57 | 12.74 | 12.38 | 12.74 | 12.74 | 1.35% | 875 |
| Sep 15, 2025 | 12.57 | 12.57 | 12.20 | 12.57 | 12.57 | - | 1,363 |
| Sep 12, 2025 | 12.30 | 12.68 | 12.30 | 12.57 | 12.57 | -0.48% | 1,364 |
| Sep 11, 2025 | 11.83 | 12.74 | 11.83 | 12.63 | 12.63 | 3.44% | 2,393 |
| Sep 10, 2025 | 11.66 | 12.24 | 11.66 | 12.21 | 12.21 | 0.91% | 1,405 |
| Sep 9, 2025 | 11.62 | 12.10 | 11.62 | 12.10 | 12.10 | 1.77% | 1,000 |
| Sep 8, 2025 | 11.90 | 11.97 | 11.84 | 11.89 | 11.89 | -0.08% | 175 |
| Sep 5, 2025 | 11.73 | 12.10 | 11.72 | 11.90 | 11.90 | -0.75% | 175 |
| Sep 4, 2025 | 11.64 | 11.99 | 11.64 | 11.99 | 11.99 | -0.17% | 175 |
| Sep 3, 2025 | 11.69 | 12.05 | 11.69 | 12.01 | 12.01 | -0.08% | 284 |
| Sep 2, 2025 | 11.97 | 12.22 | 11.96 | 12.02 | 12.02 | -2.12% | 926 |
| Sep 1, 2025 | 11.98 | 12.39 | 11.98 | 12.28 | 12.28 | 2.50% | 984 |
| Aug 29, 2025 | 12.08 | 12.81 | 11.98 | 11.98 | 11.98 | -3.85% | 100 |
| Aug 28, 2025 | 12.04 | 12.48 | 12.04 | 12.46 | 12.46 | 3.49% | 250 |
| Aug 27, 2025 | 12.07 | 12.39 | 12.04 | 12.04 | 12.04 | -3.45% | 415 |
| Aug 26, 2025 | 12.42 | 12.47 | 12.09 | 12.47 | 12.47 | 0.40% | 917 |
| Aug 25, 2025 | 12.42 | 12.55 | 12.42 | 12.42 | 12.42 | - | 728 |
| Aug 22, 2025 | 11.95 | 12.96 | 11.95 | 12.42 | 12.42 | -1.19% | 728 |
| Aug 21, 2025 | 11.76 | 12.72 | 11.76 | 12.57 | 12.57 | 2.61% | 728 |
| Aug 20, 2025 | 11.80 | 12.27 | 11.80 | 12.25 | 12.25 | -0.73% | 413 |
| Aug 19, 2025 | 12.22 | 12.58 | 12.22 | 12.34 | 12.34 | -1.52% | 451 |
| Aug 18, 2025 | 11.85 | 12.60 | 11.85 | 12.53 | 12.53 | 2.79% | 811 |
| Aug 15, 2025 | 11.85 | 12.19 | 11.85 | 12.19 | 12.19 | -0.81% | 273 |