Maire S.p.A. (BIT:MAIRE)
Italy
· Delayed Price · Currency is EUR 12.78
-0.07 (-0.54%)
At close: Dec 5, 2025
Maire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 12.80 | 12.91 | 12.55 | 12.74 | 12.74 | -0.47% | 256,598 |
| Oct 15, 2025 | 12.98 | 13.06 | 12.78 | 12.80 | 12.80 | -1.01% | 422,310 |
| Oct 14, 2025 | 13.11 | 13.11 | 12.72 | 12.93 | 12.93 | -2.12% | 468,743 |
| Oct 13, 2025 | 13.23 | 13.34 | 13.01 | 13.21 | 13.21 | 0.46% | 249,760 |
| Oct 10, 2025 | 13.58 | 13.70 | 13.15 | 13.15 | 13.15 | -3.45% | 1,080,893 |
| Oct 9, 2025 | 13.60 | 13.72 | 13.45 | 13.62 | 13.62 | 1.26% | 445,090 |
| Oct 8, 2025 | 13.33 | 13.50 | 13.30 | 13.45 | 13.45 | 1.89% | 426,158 |
| Oct 7, 2025 | 13.00 | 13.32 | 12.94 | 13.20 | 13.20 | 1.30% | 340,705 |
| Oct 6, 2025 | 12.88 | 13.05 | 12.61 | 13.03 | 13.03 | 1.56% | 331,559 |
| Oct 3, 2025 | 12.75 | 13.02 | 12.75 | 12.83 | 12.83 | 0.86% | 462,253 |
| Oct 2, 2025 | 12.39 | 12.95 | 12.27 | 12.72 | 12.72 | 2.83% | 609,160 |
| Oct 1, 2025 | 12.62 | 12.66 | 12.15 | 12.37 | 12.37 | -1.83% | 529,747 |
| Sep 30, 2025 | 12.73 | 12.75 | 12.53 | 12.60 | 12.60 | 0.32% | 456,824 |
| Sep 29, 2025 | 12.50 | 12.78 | 12.46 | 12.56 | 12.56 | 1.29% | 519,883 |
| Sep 26, 2025 | 12.30 | 12.51 | 12.23 | 12.40 | 12.40 | 0.81% | 326,736 |
| Sep 25, 2025 | 12.45 | 12.45 | 12.20 | 12.30 | 12.30 | -1.36% | 301,713 |
| Sep 24, 2025 | 12.16 | 12.47 | 12.09 | 12.47 | 12.47 | 2.47% | 357,331 |
| Sep 23, 2025 | 12.24 | 12.35 | 12.10 | 12.17 | 12.17 | -0.73% | 353,353 |
| Sep 22, 2025 | 12.15 | 12.26 | 12.07 | 12.26 | 12.26 | 0.49% | 203,778 |
| Sep 19, 2025 | 12.41 | 12.47 | 12.12 | 12.20 | 12.20 | -1.77% | 505,962 |
| Sep 18, 2025 | 12.35 | 12.55 | 12.30 | 12.42 | 12.42 | 1.14% | 223,003 |
| Sep 17, 2025 | 12.40 | 12.48 | 12.23 | 12.28 | 12.28 | -0.89% | 189,289 |
| Sep 16, 2025 | 12.60 | 12.60 | 12.36 | 12.39 | 12.39 | -1.27% | 187,122 |
| Sep 15, 2025 | 12.40 | 12.55 | 12.26 | 12.55 | 12.55 | 1.70% | 205,789 |
| Sep 12, 2025 | 12.65 | 12.74 | 12.30 | 12.34 | 12.34 | -2.60% | 360,068 |
| Sep 11, 2025 | 12.27 | 12.83 | 12.25 | 12.67 | 12.67 | 3.85% | 571,862 |
| Sep 10, 2025 | 12.05 | 12.25 | 11.97 | 12.20 | 12.20 | 1.58% | 233,037 |
| Sep 9, 2025 | 11.93 | 12.05 | 11.82 | 12.01 | 12.01 | 0.25% | 209,377 |
| Sep 8, 2025 | 11.84 | 12.02 | 11.80 | 11.98 | 11.98 | 1.96% | 196,729 |
| Sep 5, 2025 | 12.12 | 12.13 | 11.66 | 11.75 | 11.75 | -2.81% | 264,308 |
| Sep 4, 2025 | 11.95 | 12.09 | 11.78 | 12.09 | 12.09 | 0.83% | 287,977 |
| Sep 3, 2025 | 12.23 | 12.23 | 11.96 | 11.99 | 11.99 | -0.50% | 231,021 |
| Sep 2, 2025 | 12.29 | 12.38 | 11.93 | 12.05 | 12.05 | -2.27% | 423,180 |
| Sep 1, 2025 | 12.32 | 12.44 | 12.16 | 12.33 | 12.33 | -0.08% | 227,957 |
| Aug 29, 2025 | 12.50 | 12.63 | 12.29 | 12.34 | 12.34 | -0.80% | 288,104 |
| Aug 28, 2025 | 12.43 | 12.51 | 12.31 | 12.44 | 12.44 | 0.32% | 265,154 |
| Aug 27, 2025 | 12.47 | 12.47 | 12.18 | 12.40 | 12.40 | -0.32% | 298,757 |
| Aug 26, 2025 | 12.56 | 12.56 | 12.26 | 12.44 | 12.44 | -0.48% | 469,303 |
| Aug 25, 2025 | 12.53 | 12.71 | 12.44 | 12.50 | 12.50 | -0.71% | 347,694 |
| Aug 22, 2025 | 12.65 | 12.74 | 12.50 | 12.59 | 12.59 | 0.40% | 347,686 |
| Aug 21, 2025 | 12.65 | 12.84 | 12.52 | 12.54 | 12.54 | 1.70% | 852,107 |
| Aug 20, 2025 | 12.31 | 12.37 | 12.22 | 12.33 | 12.33 | -0.40% | 388,616 |
| Aug 19, 2025 | 12.68 | 12.68 | 12.31 | 12.38 | 12.38 | -1.59% | 354,582 |
| Aug 18, 2025 | 12.43 | 12.60 | 12.28 | 12.58 | 12.58 | 2.69% | 362,772 |
| Aug 14, 2025 | 12.30 | 12.35 | 12.17 | 12.25 | 12.25 | 0.33% | 314,296 |
| Aug 13, 2025 | 12.82 | 12.86 | 12.21 | 12.21 | 12.21 | -3.40% | 607,720 |
| Aug 12, 2025 | 12.45 | 12.64 | 12.33 | 12.64 | 12.64 | 1.61% | 563,921 |
| Aug 11, 2025 | 12.20 | 12.44 | 12.16 | 12.44 | 12.44 | 1.63% | 329,252 |
| Aug 8, 2025 | 12.32 | 12.42 | 12.19 | 12.24 | 12.24 | -0.16% | 265,705 |
| Aug 7, 2025 | 12.18 | 12.45 | 12.14 | 12.26 | 12.26 | 1.07% | 421,670 |
| Aug 6, 2025 | 12.30 | 12.30 | 12.03 | 12.13 | 12.13 | - | 280,570 |
| Aug 5, 2025 | 12.17 | 12.30 | 12.02 | 12.13 | 12.13 | 0.58% | 271,127 |
| Aug 4, 2025 | 11.82 | 12.06 | 11.70 | 12.06 | 12.06 | 2.81% | 454,640 |
| Aug 1, 2025 | 12.03 | 12.43 | 11.62 | 11.73 | 11.73 | -3.46% | 746,526 |
| Jul 31, 2025 | 12.10 | 12.20 | 10.90 | 12.15 | 12.15 | 0.25% | 864,442 |
| Jul 30, 2025 | 12.27 | 12.32 | 12.09 | 12.12 | 12.12 | -1.22% | 491,376 |
| Jul 29, 2025 | 12.19 | 12.43 | 12.15 | 12.27 | 12.27 | 0.57% | 351,966 |
| Jul 28, 2025 | 12.28 | 12.36 | 12.09 | 12.20 | 12.20 | 0.25% | 409,179 |
| Jul 25, 2025 | 12.25 | 12.33 | 12.16 | 12.17 | 12.17 | -0.49% | 286,919 |
| Jul 24, 2025 | 12.17 | 12.47 | 12.16 | 12.23 | 12.23 | 0.99% | 345,527 |
| Jul 23, 2025 | 12.01 | 12.16 | 11.96 | 12.11 | 12.11 | 0.75% | 204,697 |
| Jul 22, 2025 | 12.14 | 12.17 | 11.93 | 12.02 | 12.02 | -1.48% | 247,483 |
| Jul 21, 2025 | 12.25 | 12.37 | 12.11 | 12.20 | 12.20 | -0.33% | 247,658 |
| Jul 18, 2025 | 12.17 | 12.36 | 12.13 | 12.24 | 12.24 | 0.99% | 389,155 |