Maps S.p.A. (BIT:MAPS)
Italy
· Delayed Price · Currency is EUR 3.200
-0.020 (-0.62%)
Dec 5, 2025, 5:02 PM CET
Maps S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.26 | 3.32 | 3.19 | 3.20 | 3.20 | -0.62% | 25,125 |
| Dec 4, 2025 | 3.33 | 3.36 | 3.14 | 3.22 | 3.22 | -3.30% | 47,954 |
| Dec 3, 2025 | 3.73 | 3.73 | 3.26 | 3.33 | 3.33 | -8.77% | 122,612 |
| Dec 2, 2025 | 3.42 | 3.80 | 3.41 | 3.65 | 3.65 | 6.41% | 199,785 |
| Dec 1, 2025 | 3.29 | 3.43 | 3.29 | 3.43 | 3.43 | 4.26% | 15,988 |
| Nov 28, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 1,000 |
| Nov 27, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Nov 26, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.30% | 500 |
| Nov 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.30% | 500 |
| Nov 24, 2025 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | 0.92% | 1,050 |
| Nov 21, 2025 | 3.22 | 3.27 | 3.21 | 3.26 | 3.26 | -0.61% | 3,558 |
| Nov 20, 2025 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 0.92% | 500 |
| Nov 19, 2025 | 3.27 | 3.27 | 3.22 | 3.25 | 3.25 | -0.61% | 3,000 |
| Nov 18, 2025 | 3.27 | 3.27 | 3.20 | 3.27 | 3.27 | - | 1,861 |
| Nov 17, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.19% | 1,500 |
| Nov 14, 2025 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | -1.84% | 3,870 |
| Nov 13, 2025 | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | 0.93% | 770 |
| Nov 12, 2025 | 3.24 | 3.28 | 3.23 | 3.23 | 3.23 | -1.82% | 1,160 |
| Nov 11, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 1,000 |
| Nov 10, 2025 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | 0.30% | 5,008 |
| Nov 7, 2025 | 3.20 | 3.30 | 3.20 | 3.28 | 3.28 | -0.61% | 553 |
| Nov 6, 2025 | 3.23 | 3.30 | 3.23 | 3.30 | 3.30 | - | 8,002 |
| Nov 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | 50 |
| Nov 4, 2025 | 3.23 | 3.30 | 3.23 | 3.29 | 3.29 | -0.30% | 905 |
| Nov 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,000 |
| Oct 31, 2025 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | - | 2,939 |
| Oct 30, 2025 | 3.23 | 3.30 | 3.23 | 3.30 | 3.30 | -0.30% | 1,501 |
| Oct 29, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.53% | 606 |
| Oct 28, 2025 | 3.26 | 3.31 | 3.22 | 3.26 | 3.26 | 1.24% | 8,325 |
| Oct 27, 2025 | 3.22 | 3.25 | 3.22 | 3.22 | 3.22 | -0.92% | 1,251 |
| Oct 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 500 |
| Oct 22, 2025 | 3.23 | 3.25 | 3.18 | 3.25 | 3.25 | 0.62% | 4,505 |
| Oct 21, 2025 | 3.25 | 3.25 | 3.18 | 3.23 | 3.23 | -2.12% | 5,500 |
| Oct 20, 2025 | 3.23 | 3.30 | 3.22 | 3.30 | 3.30 | -0.60% | 3,002 |
| Oct 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 500 |
| Oct 16, 2025 | 3.27 | 3.32 | 3.27 | 3.32 | 3.32 | 0.61% | 311 |
| Oct 15, 2025 | 3.27 | 3.33 | 3.19 | 3.30 | 3.30 | -0.90% | 7,348 |
| Oct 14, 2025 | 3.28 | 3.33 | 3.27 | 3.33 | 3.33 | 0.30% | 1,703 |
| Oct 13, 2025 | 3.28 | 3.32 | 3.27 | 3.32 | 3.32 | -0.90% | 2,903 |
| Oct 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.13% | 10 |
| Oct 9, 2025 | 3.28 | 3.34 | 3.27 | 3.28 | 3.28 | 1.23% | 13,930 |
| Oct 8, 2025 | 3.29 | 3.29 | 3.22 | 3.24 | 3.24 | -0.61% | 6,776 |
| Oct 7, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -1.51% | 240,962 |
| Oct 6, 2025 | 3.30 | 3.35 | 3.26 | 3.31 | 3.31 | 0.30% | 4,841 |
| Oct 3, 2025 | 3.34 | 3.34 | 3.26 | 3.30 | 3.30 | 0.92% | 5,290 |
| Oct 2, 2025 | 3.36 | 3.36 | 3.27 | 3.27 | 3.27 | 0.93% | 2,010 |
| Oct 1, 2025 | 3.36 | 3.36 | 3.21 | 3.24 | 3.24 | -4.14% | 7,051 |
| Sep 30, 2025 | 3.33 | 3.38 | 3.33 | 3.38 | 3.38 | 0.90% | 6,634 |
| Sep 29, 2025 | 3.28 | 3.35 | 3.17 | 3.35 | 3.35 | 4.36% | 14,744 |
| Sep 26, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | - | 1,080 |
| Sep 25, 2025 | 3.33 | 3.33 | 3.02 | 3.21 | 3.21 | -4.46% | 20,913 |
| Sep 24, 2025 | 3.38 | 3.38 | 3.33 | 3.36 | 3.36 | -0.59% | 1,999 |
| Sep 23, 2025 | 3.44 | 3.44 | 3.35 | 3.38 | 3.38 | 0.30% | 7,039 |
| Sep 22, 2025 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | 0.30% | 2,208 |
| Sep 19, 2025 | 3.35 | 3.39 | 3.32 | 3.36 | 3.36 | -0.30% | 2,380 |
| Sep 18, 2025 | 3.43 | 3.43 | 3.32 | 3.37 | 3.37 | -1.75% | 9,908 |
| Sep 17, 2025 | 3.45 | 3.46 | 3.39 | 3.43 | 3.43 | 1.48% | 9,020 |
| Sep 16, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 15, 2025 | 3.35 | 3.39 | 3.35 | 3.38 | 3.38 | - | 8,851 |
| Sep 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 11, 2025 | 3.35 | 3.38 | 3.33 | 3.38 | 3.38 | 0.30% | 8,082 |
| Sep 10, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | - | 550 |
| Sep 9, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 500 |
| Sep 8, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 2,371 |
| Sep 5, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | 0.90% | 2,502 |
| Sep 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 200 |
| Sep 3, 2025 | 3.37 | 3.37 | 3.33 | 3.34 | 3.34 | -1.18% | 2,951 |
| Sep 2, 2025 | 3.33 | 3.38 | 3.33 | 3.38 | 3.38 | 1.50% | 4,200 |
| Sep 1, 2025 | 3.38 | 3.38 | 3.33 | 3.33 | 3.33 | -0.60% | 900 |
| Aug 29, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Aug 28, 2025 | 3.43 | 3.43 | 3.35 | 3.35 | 3.35 | -0.30% | 7,298 |
| Aug 27, 2025 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | - | 620 |
| Aug 26, 2025 | 3.37 | 3.43 | 3.35 | 3.36 | 3.36 | -1.18% | 962 |
| Aug 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 100 |
| Aug 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 21, 2025 | 3.37 | 3.42 | 3.37 | 3.40 | 3.40 | 0.59% | 8,140 |
| Aug 20, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 2,371 |
| Aug 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 90 |
| Aug 18, 2025 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | 1.20% | 569 |
| Aug 14, 2025 | 3.36 | 3.41 | 3.34 | 3.34 | 3.34 | -2.05% | 430 |
| Aug 13, 2025 | 3.39 | 3.41 | 3.23 | 3.41 | 3.41 | 0.59% | 12,676 |
| Aug 12, 2025 | 3.37 | 3.39 | 3.35 | 3.39 | 3.39 | - | 1,980 |
| Aug 11, 2025 | 3.45 | 3.45 | 3.31 | 3.39 | 3.39 | -1.45% | 12,501 |
| Aug 8, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.88% | 200 |
| Aug 7, 2025 | 3.40 | 3.45 | 3.40 | 3.41 | 3.41 | -0.87% | 5,802 |
| Aug 6, 2025 | 3.41 | 3.45 | 3.41 | 3.44 | 3.44 | -0.29% | 3,208 |
| Aug 5, 2025 | 3.45 | 3.46 | 3.41 | 3.45 | 3.45 | - | 3,701 |
| Aug 4, 2025 | 3.45 | 3.45 | 3.43 | 3.45 | 3.45 | 0.58% | 8,501 |
| Aug 1, 2025 | 3.43 | 3.43 | 3.39 | 3.43 | 3.43 | - | 171 |
| Jul 31, 2025 | 3.40 | 3.43 | 3.39 | 3.43 | 3.43 | 0.29% | 4,244 |
| Jul 30, 2025 | 3.41 | 3.42 | 3.40 | 3.42 | 3.42 | -0.58% | 2,370 |
| Jul 29, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | 0.29% | 1,700 |
| Jul 28, 2025 | 3.47 | 3.47 | 3.43 | 3.43 | 3.43 | -0.58% | 3,150 |
| Jul 25, 2025 | 3.46 | 3.46 | 3.41 | 3.45 | 3.45 | -0.29% | 6,557 |
| Jul 24, 2025 | 3.43 | 3.46 | 3.42 | 3.46 | 3.46 | - | 1,031 |
| Jul 23, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 0.29% | 4,040 |
| Jul 22, 2025 | 3.44 | 3.45 | 3.42 | 3.45 | 3.45 | -0.58% | 14,982 |
| Jul 21, 2025 | 3.44 | 3.47 | 3.44 | 3.47 | 3.47 | 1.17% | 4,000 |
| Jul 18, 2025 | 3.42 | 3.44 | 3.42 | 3.43 | 3.43 | -1.44% | 1,081 |