3M Company (BIT:1MMM)
Italy
· Delayed Price · Currency is EUR 143.78
-2.18 (-1.49%)
At close: Dec 5, 2025
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 145.08 | 145.08 | 145.08 | 143.78 | 143.78 | -1.49% | 10 |
| Dec 4, 2025 | 148.32 | 148.32 | 146.32 | 145.96 | 145.96 | -0.61% | 61 |
| Dec 3, 2025 | 147.96 | 149.10 | 147.44 | 146.86 | 146.86 | 0.16% | 51 |
| Dec 2, 2025 | 146.62 | 146.62 | 146.62 | 146.62 | 146.62 | 0.05% | - |
| Dec 1, 2025 | 146.54 | 146.54 | 146.54 | 146.54 | 146.54 | -1.04% | - |
| Nov 28, 2025 | 148.08 | 148.08 | 148.08 | 148.08 | 148.08 | 1.00% | - |
| Nov 27, 2025 | 146.62 | 146.62 | 146.62 | 146.62 | 146.62 | -1.24% | - |
| Nov 26, 2025 | 147.76 | 148.34 | 147.76 | 148.46 | 148.46 | -0.01% | 12 |
| Nov 25, 2025 | 148.48 | 148.48 | 148.48 | 148.48 | 148.48 | 1.77% | - |
| Nov 24, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 0.25% | - |
| Nov 21, 2025 | 143.28 | 143.28 | 143.28 | 145.54 | 145.54 | 0.50% | 232 |
| Nov 20, 2025 | 145.40 | 145.40 | 145.40 | 144.82 | 144.82 | 0.21% | 65 |
| Nov 19, 2025 | 142.48 | 144.18 | 142.46 | 144.52 | 144.52 | 0.71% | 180 |
| Nov 18, 2025 | 141.96 | 141.96 | 141.46 | 143.50 | 143.50 | -0.18% | 42 |
| Nov 17, 2025 | 144.82 | 144.82 | 144.82 | 143.76 | 143.76 | -0.73% | 60 |
| Nov 14, 2025 | 144.84 | 144.84 | 144.84 | 144.82 | 144.82 | -1.67% | 2 |
| Nov 13, 2025 | 147.28 | 147.28 | 147.28 | 147.28 | 147.28 | - | - |
| Nov 12, 2025 | 146.65 | 146.65 | 146.65 | 147.28 | 146.65 | 1.21% | - |
| Nov 11, 2025 | 143.70 | 144.94 | 143.70 | 145.52 | 144.90 | 0.62% | 40 |
| Nov 10, 2025 | 143.38 | 144.00 | 143.38 | 144.62 | 144.00 | 2.45% | 33 |
| Nov 7, 2025 | 147.54 | 147.54 | 143.04 | 141.16 | 140.56 | -0.44% | 103 |
| Nov 6, 2025 | 140.42 | 140.42 | 140.42 | 141.78 | 141.17 | 0.91% | 300 |
| Nov 5, 2025 | 139.16 | 139.26 | 139.16 | 140.50 | 139.90 | 1.17% | 50 |
| Nov 4, 2025 | 139.28 | 140.32 | 139.28 | 138.88 | 138.29 | -2.91% | 18 |
| Nov 3, 2025 | 142.43 | 142.43 | 142.43 | 143.04 | 142.43 | -1.26% | - |
| Oct 31, 2025 | 141.96 | 144.08 | 141.86 | 144.86 | 144.24 | -0.37% | 149 |
| Oct 30, 2025 | 144.78 | 144.78 | 144.78 | 145.40 | 144.78 | 1.49% | - |
| Oct 29, 2025 | 142.65 | 142.65 | 142.65 | 143.26 | 142.65 | -0.24% | - |
| Oct 28, 2025 | 142.99 | 142.99 | 142.99 | 143.60 | 142.99 | -1.35% | - |
| Oct 27, 2025 | 146.00 | 146.00 | 145.22 | 145.56 | 144.94 | -0.23% | 45 |
| Oct 24, 2025 | 147.96 | 147.96 | 147.50 | 145.90 | 145.28 | -0.72% | 43 |
| Oct 23, 2025 | 144.72 | 146.82 | 143.78 | 146.96 | 146.33 | 1.76% | 140 |
| Oct 22, 2025 | 144.78 | 145.28 | 143.32 | 144.42 | 143.80 | 2.35% | 904 |
| Oct 21, 2025 | 133.00 | 134.62 | 133.00 | 141.10 | 140.50 | 6.91% | 285 |
| Oct 20, 2025 | 131.60 | 131.60 | 131.60 | 131.98 | 131.42 | 1.35% | 40 |
| Oct 17, 2025 | 129.66 | 129.66 | 129.66 | 130.22 | 129.66 | 0.15% | - |
| Oct 16, 2025 | 132.30 | 132.30 | 132.30 | 130.02 | 129.46 | -2.15% | 15 |
| Oct 15, 2025 | 132.28 | 132.28 | 132.28 | 132.88 | 132.31 | 1.28% | 60 |
| Oct 14, 2025 | 130.64 | 130.64 | 130.64 | 131.20 | 130.64 | - | - |
| Oct 13, 2025 | 130.64 | 130.64 | 130.64 | 131.20 | 130.64 | 1.27% | - |
| Oct 10, 2025 | 129.01 | 129.01 | 129.01 | 129.56 | 129.01 | -1.88% | - |
| Oct 9, 2025 | 131.48 | 131.48 | 131.48 | 132.04 | 131.48 | -0.72% | - |
| Oct 8, 2025 | 132.43 | 132.43 | 132.43 | 133.00 | 132.43 | -0.91% | - |
| Oct 7, 2025 | 133.65 | 133.65 | 133.65 | 134.22 | 133.65 | 0.84% | - |
| Oct 6, 2025 | 132.53 | 132.53 | 132.53 | 133.10 | 132.53 | -1.55% | - |
| Oct 3, 2025 | 134.62 | 134.62 | 134.62 | 135.20 | 134.62 | 0.09% | - |
| Oct 2, 2025 | 134.50 | 134.50 | 134.50 | 135.08 | 134.50 | 1.72% | - |
| Oct 1, 2025 | 132.23 | 132.23 | 132.23 | 132.80 | 132.23 | 1.51% | - |
| Sep 30, 2025 | 130.26 | 130.26 | 130.26 | 130.82 | 130.26 | - | - |
| Sep 29, 2025 | 130.26 | 130.26 | 130.26 | 130.82 | 130.26 | -0.17% | - |
| Sep 26, 2025 | 130.48 | 130.48 | 130.48 | 131.04 | 130.48 | 0.20% | - |
| Sep 25, 2025 | 130.56 | 130.56 | 130.56 | 130.78 | 130.22 | -1.03% | 50 |
| Sep 24, 2025 | 131.58 | 131.58 | 131.58 | 132.14 | 131.58 | -0.69% | - |
| Sep 23, 2025 | 132.49 | 132.49 | 132.49 | 133.06 | 132.49 | 1.37% | - |
| Sep 22, 2025 | 130.70 | 130.70 | 130.70 | 131.26 | 130.70 | -0.67% | - |
| Sep 19, 2025 | 131.58 | 131.58 | 131.58 | 132.14 | 131.58 | 0.43% | - |
| Sep 18, 2025 | 131.02 | 131.02 | 131.02 | 131.58 | 131.02 | -0.68% | - |
| Sep 17, 2025 | 131.00 | 131.00 | 131.00 | 132.48 | 131.91 | 1.70% | 1 |
| Sep 16, 2025 | 129.70 | 129.70 | 129.70 | 130.26 | 129.70 | -1.48% | - |
| Sep 15, 2025 | 131.66 | 131.66 | 131.66 | 132.22 | 131.65 | -2.36% | - |
| Sep 12, 2025 | 134.92 | 134.92 | 134.92 | 135.42 | 134.84 | 1.04% | 100 |
| Sep 11, 2025 | 131.38 | 131.38 | 130.20 | 134.02 | 133.45 | 2.67% | 115 |
| Sep 10, 2025 | 131.48 | 131.48 | 131.44 | 130.54 | 129.98 | 0.57% | 18 |
| Sep 9, 2025 | 129.25 | 129.25 | 129.25 | 129.80 | 129.25 | -1.46% | - |
| Sep 8, 2025 | 131.16 | 131.16 | 131.16 | 131.72 | 131.16 | -0.12% | - |
| Sep 5, 2025 | 133.04 | 133.04 | 131.50 | 131.88 | 131.32 | 0.32% | 55 |
| Sep 4, 2025 | 130.90 | 130.90 | 130.90 | 131.46 | 130.90 | 0.61% | - |
| Sep 3, 2025 | 130.10 | 130.10 | 130.10 | 130.66 | 130.10 | -0.91% | - |
| Sep 2, 2025 | 132.02 | 132.02 | 132.02 | 131.86 | 131.30 | -1.05% | 1 |
| Sep 1, 2025 | 132.69 | 132.69 | 132.69 | 133.26 | 132.69 | -0.30% | - |
| Aug 29, 2025 | 133.09 | 133.09 | 133.09 | 133.66 | 133.09 | -0.90% | - |
| Aug 28, 2025 | 135.42 | 135.42 | 135.42 | 134.88 | 134.30 | -0.21% | 7 |
| Aug 27, 2025 | 134.58 | 134.58 | 134.58 | 135.16 | 134.58 | 1.38% | - |
| Aug 26, 2025 | 132.75 | 132.75 | 132.75 | 133.32 | 132.75 | -0.89% | - |
| Aug 25, 2025 | 137.54 | 137.54 | 134.02 | 134.52 | 133.94 | 29.90% | 46 |
| Aug 22, 2025 | 126.70 | 132.60 | 126.70 | 103.56 | 103.12 | -21.90% | 10 |
| Aug 21, 2025 | 131.41 | 131.41 | 131.41 | 132.60 | 131.41 | 0.18% | - |
| Aug 20, 2025 | 131.17 | 131.17 | 131.17 | 132.36 | 131.17 | -0.15% | - |
| Aug 19, 2025 | 131.37 | 131.37 | 131.37 | 132.56 | 131.37 | 0.58% | - |
| Aug 18, 2025 | 130.61 | 130.61 | 130.61 | 131.80 | 130.61 | -3.36% | - |
| Aug 14, 2025 | 137.30 | 137.30 | 137.30 | 136.38 | 135.15 | 1.05% | 6 |
| Aug 13, 2025 | 135.66 | 135.66 | 134.70 | 134.96 | 133.75 | 0.87% | 206 |
| Aug 12, 2025 | 132.70 | 134.14 | 132.70 | 133.80 | 132.60 | 0.95% | 26 |
| Aug 11, 2025 | 131.35 | 131.35 | 131.35 | 132.54 | 131.35 | 1.38% | - |
| Aug 8, 2025 | 129.56 | 129.56 | 129.56 | 130.74 | 129.56 | 1.14% | - |
| Aug 7, 2025 | 128.10 | 128.10 | 128.10 | 129.26 | 128.10 | -0.39% | - |
| Aug 6, 2025 | 129.74 | 129.74 | 128.56 | 129.76 | 128.59 | -0.18% | 20 |
| Aug 5, 2025 | 128.83 | 128.83 | 128.83 | 130.00 | 128.83 | 1.67% | - |
| Aug 4, 2025 | 126.68 | 126.68 | 125.02 | 127.86 | 126.71 | 1.51% | 62 |
| Aug 1, 2025 | 124.83 | 124.83 | 124.83 | 125.96 | 124.83 | -2.54% | - |
| Jul 31, 2025 | 128.08 | 128.08 | 128.08 | 129.24 | 128.08 | -1.70% | - |
| Jul 30, 2025 | 132.16 | 132.16 | 132.16 | 131.48 | 130.30 | -0.11% | 80 |
| Jul 29, 2025 | 130.44 | 130.44 | 130.44 | 131.62 | 130.44 | -0.18% | - |
| Jul 28, 2025 | 130.12 | 130.12 | 130.12 | 131.86 | 130.67 | 3.08% | 40 |
| Jul 25, 2025 | 127.44 | 127.44 | 127.44 | 127.92 | 126.77 | -0.05% | 17 |
| Jul 24, 2025 | 127.14 | 127.14 | 127.14 | 127.98 | 126.83 | -0.37% | 10 |
| Jul 23, 2025 | 128.64 | 128.64 | 128.64 | 128.46 | 127.30 | -0.14% | 10 |
| Jul 22, 2025 | 127.48 | 127.48 | 127.48 | 128.64 | 127.48 | -0.85% | - |
| Jul 21, 2025 | 132.84 | 132.84 | 132.22 | 129.74 | 128.57 | -0.92% | 14 |
| Jul 18, 2025 | 137.26 | 141.98 | 135.78 | 130.94 | 129.76 | -3.82% | 317 |