Maps S.p.A. (BIT:MAPS)
Italy
· Delayed Price · Currency is EUR 2.380
-0.040 (-1.65%)
At close: Mar 6, 2026
Maps S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.37 | 2.38 | 2.33 | 2.38 | 2.38 | -1.65% | 3,625 |
| Mar 5, 2026 | 2.58 | 2.58 | 2.35 | 2.42 | 2.42 | -1.63% | 3,117 |
| Mar 4, 2026 | 2.48 | 2.48 | 2.38 | 2.46 | 2.46 | 2.50% | 4,228 |
| Mar 3, 2026 | 2.42 | 2.50 | 2.32 | 2.40 | 2.40 | -2.83% | 16,471 |
| Mar 2, 2026 | 2.63 | 2.63 | 2.39 | 2.47 | 2.47 | -3.52% | 31,151 |
| Feb 27, 2026 | 2.59 | 2.61 | 2.56 | 2.56 | 2.56 | -2.66% | 9,605 |
| Feb 26, 2026 | 2.61 | 2.63 | 2.57 | 2.63 | 2.63 | - | 9,357 |
| Feb 25, 2026 | 2.64 | 2.64 | 2.60 | 2.63 | 2.63 | -0.38% | 3,001 |
| Feb 24, 2026 | 2.61 | 2.64 | 2.61 | 2.64 | 2.64 | 0.38% | 5,635 |
| Feb 23, 2026 | 2.63 | 2.63 | 2.60 | 2.63 | 2.63 | 0.38% | 4,304 |
| Feb 20, 2026 | 2.65 | 2.69 | 2.53 | 2.62 | 2.62 | -2.24% | 37,236 |
| Feb 19, 2026 | 2.71 | 2.71 | 2.67 | 2.68 | 2.68 | -1.47% | 13,303 |
| Feb 18, 2026 | 2.73 | 2.75 | 2.72 | 2.72 | 2.72 | -1.45% | 3,700 |
| Feb 17, 2026 | 2.79 | 2.79 | 2.74 | 2.76 | 2.76 | -2.47% | 12,655 |
| Feb 16, 2026 | 2.77 | 2.84 | 2.73 | 2.83 | 2.83 | - | 2,618 |
| Feb 13, 2026 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | - | 1,508 |
| Feb 12, 2026 | 2.84 | 2.84 | 2.78 | 2.83 | 2.83 | -1.39% | 5,173 |
| Feb 11, 2026 | 2.92 | 2.92 | 2.83 | 2.87 | 2.87 | -1.71% | 17,225 |
| Feb 10, 2026 | 2.91 | 2.93 | 2.89 | 2.92 | 2.92 | -0.68% | 5,479 |
| Feb 9, 2026 | 2.92 | 2.95 | 2.90 | 2.94 | 2.94 | -1.01% | 6,996 |
| Feb 6, 2026 | 2.90 | 2.97 | 2.90 | 2.97 | 2.97 | -0.34% | 3,600 |
| Feb 5, 2026 | 2.96 | 3.01 | 2.89 | 2.98 | 2.98 | -0.67% | 2,338 |
| Feb 4, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | -0.99% | 1,005 |
| Feb 3, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.34% | 5 |
| Feb 2, 2026 | 3.03 | 3.04 | 2.97 | 2.99 | 2.99 | 1.01% | 2,510 |
| Jan 30, 2026 | 3.03 | 3.03 | 2.95 | 2.96 | 2.96 | -2.31% | 5,140 |
| Jan 29, 2026 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | -0.33% | 1,550 |
| Jan 28, 2026 | 2.93 | 3.05 | 2.93 | 3.04 | 3.04 | 0.33% | 4,816 |
| Jan 27, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.34% | 55 |
| Jan 26, 2026 | 2.95 | 2.99 | 2.93 | 2.99 | 2.99 | 0.34% | 2,004 |
| Jan 23, 2026 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -1.65% | 1,500 |
| Jan 22, 2026 | 3.01 | 3.03 | 2.93 | 3.03 | 3.03 | 1.68% | 1,230 |
| Jan 21, 2026 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -0.33% | 800 |
| Jan 20, 2026 | 3.04 | 3.05 | 2.88 | 2.99 | 2.99 | -1.64% | 16,068 |
| Jan 19, 2026 | 3.02 | 3.04 | 2.98 | 3.04 | 3.04 | -0.65% | 3,511 |
| Jan 16, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | - | 3,575 |
| Jan 15, 2026 | 3.05 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | 12,429 |
| Jan 14, 2026 | 3.07 | 3.10 | 3.03 | 3.04 | 3.04 | -0.98% | 8,215 |
| Jan 13, 2026 | 3.05 | 3.07 | 3.01 | 3.07 | 3.07 | 0.66% | 8,261 |
| Jan 12, 2026 | 3.06 | 3.06 | 2.97 | 3.05 | 3.05 | -0.65% | 27,665 |
| Jan 9, 2026 | 3.06 | 3.14 | 3.06 | 3.07 | 3.07 | -0.97% | 20,889 |
| Jan 8, 2026 | 3.10 | 3.10 | 3.05 | 3.10 | 3.10 | 0.32% | 6,006 |
| Jan 7, 2026 | 3.07 | 3.10 | 3.07 | 3.09 | 3.09 | - | 6,138 |
| Jan 6, 2026 | 3.05 | 3.10 | 3.05 | 3.09 | 3.09 | 0.32% | 7,758 |
| Jan 5, 2026 | 3.07 | 3.08 | 3.01 | 3.08 | 3.08 | 0.98% | 27,393 |
| Jan 2, 2026 | 3.01 | 3.05 | 3.00 | 3.05 | 3.05 | 2.01% | 6,703 |
| Dec 30, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -1.64% | 16,449 |
| Dec 29, 2025 | 3.08 | 3.08 | 2.93 | 3.04 | 3.04 | -1.30% | 67,384 |
| Dec 23, 2025 | 3.03 | 3.08 | 3.02 | 3.08 | 3.08 | - | 4,545 |
| Dec 22, 2025 | 3.08 | 3.08 | 3.03 | 3.08 | 3.08 | -0.65% | 6,887 |
| Dec 19, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 0.65% | 7,227 |
| Dec 18, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 0.33% | 617 |
| Dec 17, 2025 | 3.10 | 3.10 | 3.05 | 3.07 | 3.07 | -0.97% | 5,250 |
| Dec 16, 2025 | 3.08 | 3.10 | 3.05 | 3.10 | 3.10 | 0.65% | 5,992 |
| Dec 15, 2025 | 3.17 | 3.17 | 3.02 | 3.08 | 3.08 | -2.84% | 43,681 |
| Dec 12, 2025 | 3.19 | 3.22 | 3.17 | 3.17 | 3.17 | -2.16% | 11,230 |
| Dec 11, 2025 | 3.19 | 3.24 | 3.17 | 3.24 | 3.24 | 1.25% | 9,767 |
| Dec 10, 2025 | 3.37 | 3.37 | 3.20 | 3.20 | 3.20 | -0.31% | 26,805 |
| Dec 9, 2025 | 3.20 | 3.21 | 3.13 | 3.21 | 3.21 | 0.31% | 12,512 |
| Dec 8, 2025 | 3.20 | 3.24 | 3.17 | 3.20 | 3.20 | - | 11,494 |
| 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 |