Maire S.p.A. (BIT:MAIRE)
Italy · Delayed Price · Currency is EUR 13.08
+0.03 (0.23%)
Jan 2, 2026, 3:11 PM CET
Maire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 13.00 | 13.14 | 12.97 | 13.05 | 13.05 | 0.46% | 588,176 |
| Dec 29, 2025 | 13.00 | 13.24 | 12.86 | 12.99 | 12.99 | -0.38% | 722,157 |
| Dec 23, 2025 | 13.06 | 13.14 | 12.96 | 13.04 | 13.04 | -0.38% | 742,865 |
| Dec 22, 2025 | 12.84 | 13.10 | 12.78 | 13.09 | 13.09 | 2.27% | 976,054 |
| Dec 19, 2025 | 12.58 | 12.97 | 12.48 | 12.80 | 12.80 | 1.75% | 1,061,147 |
| Dec 18, 2025 | 12.45 | 12.68 | 12.36 | 12.58 | 12.58 | 1.45% | 984,497 |
| Dec 17, 2025 | 12.66 | 12.79 | 12.36 | 12.40 | 12.40 | -2.13% | 816,362 |
| Dec 16, 2025 | 12.89 | 12.89 | 12.67 | 12.67 | 12.67 | -1.17% | 500,977 |
| Dec 15, 2025 | 12.53 | 12.88 | 12.45 | 12.82 | 12.82 | 3.14% | 534,861 |
| Dec 12, 2025 | 12.55 | 12.80 | 12.43 | 12.43 | 12.43 | -0.64% | 586,889 |
| Dec 11, 2025 | 12.88 | 12.95 | 12.51 | 12.51 | 12.51 | -2.80% | 681,821 |
| Dec 10, 2025 | 12.91 | 12.99 | 12.73 | 12.87 | 12.87 | -0.08% | 414,240 |
| Dec 9, 2025 | 13.02 | 13.10 | 12.87 | 12.88 | 12.88 | -0.39% | 459,570 |
| Dec 8, 2025 | 12.87 | 13.07 | 12.82 | 12.93 | 12.93 | 1.17% | 530,768 |
| Dec 5, 2025 | 12.95 | 13.12 | 12.78 | 12.78 | 12.78 | -0.54% | 448,857 |
| Dec 4, 2025 | 12.89 | 12.92 | 12.78 | 12.85 | 12.85 | 0.08% | 512,827 |
| Dec 3, 2025 | 12.90 | 13.06 | 12.77 | 12.84 | 12.84 | - | 477,347 |
| Dec 2, 2025 | 12.74 | 13.04 | 12.73 | 12.84 | 12.84 | 0.78% | 406,776 |
| Dec 1, 2025 | 12.59 | 12.84 | 12.51 | 12.74 | 12.74 | 0.39% | 508,046 |
| Nov 28, 2025 | 12.30 | 12.92 | 12.28 | 12.69 | 12.69 | 2.67% | 1,101,717 |
| Nov 27, 2025 | 13.00 | 13.13 | 11.70 | 12.36 | 12.36 | -5.00% | 1,495,269 |
| Nov 26, 2025 | 12.91 | 13.09 | 12.90 | 13.01 | 13.01 | 1.32% | 188,154 |
| Nov 25, 2025 | 12.87 | 12.91 | 12.69 | 12.84 | 12.84 | 0.39% | 308,622 |
| Nov 24, 2025 | 12.64 | 12.88 | 12.52 | 12.79 | 12.79 | 1.83% | 279,103 |
| Nov 21, 2025 | 12.76 | 12.80 | 12.48 | 12.56 | 12.56 | -3.68% | 813,789 |
| Nov 20, 2025 | 12.90 | 13.15 | 12.86 | 13.04 | 13.04 | 1.72% | 318,577 |
| Nov 19, 2025 | 12.78 | 12.95 | 12.64 | 12.82 | 12.82 | -0.08% | 257,951 |
| Nov 18, 2025 | 12.79 | 12.85 | 12.65 | 12.83 | 12.83 | -1.46% | 270,554 |
| Nov 17, 2025 | 13.12 | 13.41 | 13.01 | 13.02 | 13.02 | -0.61% | 370,928 |
| Nov 14, 2025 | 12.99 | 13.10 | 12.74 | 13.10 | 13.10 | 0.23% | 293,678 |
| Nov 13, 2025 | 12.97 | 13.18 | 12.97 | 13.07 | 13.07 | 1.32% | 230,235 |
| Nov 12, 2025 | 13.18 | 13.20 | 12.90 | 12.90 | 12.90 | -1.38% | 196,085 |
| Nov 11, 2025 | 13.06 | 13.25 | 12.97 | 13.08 | 13.08 | 0.23% | 256,717 |
| Nov 10, 2025 | 12.99 | 13.22 | 12.95 | 13.05 | 13.05 | 2.03% | 330,494 |
| Nov 7, 2025 | 12.85 | 13.03 | 12.68 | 12.79 | 12.79 | -0.78% | 391,229 |
| Nov 6, 2025 | 13.07 | 13.09 | 12.88 | 12.89 | 12.89 | -1.23% | 395,428 |
| Nov 5, 2025 | 12.98 | 13.14 | 12.65 | 13.05 | 13.05 | 0.62% | 565,117 |
| Nov 4, 2025 | 12.92 | 13.02 | 12.79 | 12.97 | 12.97 | -0.38% | 337,615 |
| Nov 3, 2025 | 13.10 | 13.27 | 13.01 | 13.02 | 13.02 | -0.91% | 389,650 |
| Oct 31, 2025 | 13.31 | 13.33 | 13.03 | 13.14 | 13.14 | -1.72% | 507,389 |
| Oct 30, 2025 | 13.51 | 13.59 | 13.30 | 13.37 | 13.37 | -1.26% | 290,975 |
| Oct 29, 2025 | 13.73 | 13.78 | 13.40 | 13.54 | 13.54 | -1.17% | 461,542 |
| Oct 28, 2025 | 13.78 | 13.99 | 13.68 | 13.70 | 13.70 | -1.23% | 476,164 |
| Oct 27, 2025 | 13.51 | 14.15 | 13.34 | 13.87 | 13.87 | 4.36% | 1,157,723 |
| Oct 24, 2025 | 13.07 | 13.56 | 13.00 | 13.29 | 13.29 | 2.94% | 858,754 |
| Oct 23, 2025 | 12.98 | 13.13 | 11.72 | 12.91 | 12.91 | 0.31% | 1,557,058 |
| Oct 22, 2025 | 12.60 | 12.98 | 12.60 | 12.87 | 12.87 | 2.88% | 1,282,776 |
| Oct 21, 2025 | 12.86 | 12.92 | 12.41 | 12.51 | 12.51 | -2.11% | 460,197 |
| Oct 20, 2025 | 12.56 | 12.88 | 12.56 | 12.78 | 12.78 | 2.24% | 379,879 |
| Oct 17, 2025 | 12.53 | 12.71 | 12.44 | 12.50 | 12.50 | -1.88% | 331,860 |