Maire S.p.A. (FRA:3OY1)
Germany · Delayed Price · Currency is EUR 12.50
+0.04 (0.32%)
Sep 30, 2025, 9:48 PM CET
Maire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 12.19 | 12.74 | 12.19 | 12.62 | 12.62 | 3.61% | 1 |
| 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 |
| Aug 14, 2025 | 11.63 | 12.31 | 11.63 | 12.29 | 12.29 | -4.43% | 840 |
| Aug 13, 2025 | 12.04 | 12.86 | 11.84 | 12.86 | 12.86 | -1.23% | 840 |
| Aug 12, 2025 | 11.85 | 13.02 | 11.85 | 13.02 | 13.02 | 5.51% | 710 |
| Aug 11, 2025 | 11.88 | 12.34 | 11.88 | 12.34 | 12.34 | 3.87% | 385 |
| Aug 8, 2025 | 12.00 | 12.63 | 11.88 | 11.88 | 11.88 | -1.00% | 385 |
| Aug 7, 2025 | 12.00 | 12.36 | 12.00 | 12.00 | 12.00 | - | 244 |
| Aug 6, 2025 | 12.00 | 12.24 | 12.00 | 12.00 | 12.00 | - | 290 |
| Aug 5, 2025 | 11.71 | 12.30 | 11.71 | 12.00 | 12.00 | 0.08% | 500 |
| Aug 4, 2025 | 11.38 | 12.09 | 11.38 | 11.99 | 11.99 | 1.44% | 1,802 |
| Aug 1, 2025 | 11.58 | 12.35 | 11.58 | 11.82 | 11.82 | 0.25% | 1,802 |
| Jul 31, 2025 | 11.95 | 12.24 | 11.79 | 11.79 | 11.79 | -1.34% | 703 |
| Jul 30, 2025 | 11.70 | 12.49 | 11.70 | 11.95 | 11.95 | 0.42% | 211 |
| Jul 29, 2025 | 12.55 | 12.57 | 11.90 | 11.90 | 11.90 | -5.18% | 1,000 |
| Jul 28, 2025 | 11.81 | 12.55 | 11.81 | 12.55 | 12.55 | 2.37% | 553 |
| Jul 25, 2025 | 11.77 | 12.29 | 11.77 | 12.26 | 12.26 | 4.16% | 170 |
| Jul 24, 2025 | 11.66 | 12.43 | 11.66 | 11.77 | 11.77 | -2.73% | 8 |
| Jul 23, 2025 | 11.46 | 12.13 | 11.46 | 12.10 | 12.10 | -2.26% | 150 |