Mare Group S.p.A. (BIT:MARE)
Italy
· Delayed Price · Currency is EUR 3.340
+0.030 (0.91%)
Apr 28, 2026, 5:00 PM CET
Mare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.31 | 3.36 | 3.29 | 3.34 | 3.34 | 0.91% | 17,681 |
| Apr 27, 2026 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | 0.30% | 9,158 |
| Apr 24, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -1.20% | 11,712 |
| Apr 23, 2026 | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | -0.89% | 5,093 |
| Apr 22, 2026 | 3.40 | 3.43 | 3.36 | 3.37 | 3.37 | -1.75% | 15,253 |
| Apr 21, 2026 | 3.40 | 3.43 | 3.35 | 3.43 | 3.43 | 0.59% | 4,702 |
| Apr 20, 2026 | 3.39 | 3.41 | 3.30 | 3.41 | 3.41 | 1.79% | 36,743 |
| Apr 17, 2026 | 3.42 | 3.45 | 3.35 | 3.35 | 3.35 | -0.89% | 30,581 |
| Apr 16, 2026 | 3.38 | 3.44 | 3.35 | 3.38 | 3.38 | 0.30% | 27,439 |
| Apr 15, 2026 | 3.36 | 3.37 | 3.27 | 3.37 | 3.37 | -0.30% | 70,496 |
| Apr 14, 2026 | 3.41 | 3.43 | 3.35 | 3.38 | 3.38 | 0.60% | 8,350 |
| Apr 13, 2026 | 3.37 | 3.40 | 3.33 | 3.36 | 3.36 | -1.18% | 5,272 |
| Apr 10, 2026 | 3.45 | 3.46 | 3.36 | 3.40 | 3.40 | -1.73% | 20,212 |
| Apr 9, 2026 | 3.47 | 3.48 | 3.45 | 3.46 | 3.46 | 1.17% | 6,243 |
| Apr 8, 2026 | 3.44 | 3.50 | 3.40 | 3.42 | 3.42 | 1.79% | 28,165 |
| Apr 7, 2026 | 3.50 | 3.50 | 3.33 | 3.36 | 3.36 | -1.75% | 18,991 |
| Apr 2, 2026 | 3.47 | 3.47 | 3.38 | 3.42 | 3.42 | -2.29% | 14,036 |
| Apr 1, 2026 | 3.60 | 3.64 | 3.30 | 3.50 | 3.50 | -1.69% | 105,674 |
| Mar 31, 2026 | 3.36 | 3.63 | 3.36 | 3.56 | 3.56 | 5.64% | 54,008 |
| Mar 30, 2026 | 3.36 | 3.42 | 3.35 | 3.37 | 3.37 | 0.60% | 13,860 |
| Mar 27, 2026 | 3.40 | 3.41 | 3.35 | 3.35 | 3.35 | -1.76% | 2,090 |
| Mar 26, 2026 | 3.36 | 3.41 | 3.36 | 3.41 | 3.41 | 0.89% | 1,100 |
| Mar 25, 2026 | 3.40 | 3.45 | 3.38 | 3.38 | 3.38 | 1.81% | 4,775 |
| Mar 24, 2026 | 3.40 | 3.41 | 3.32 | 3.32 | 3.32 | -1.19% | 38,442 |
| Mar 23, 2026 | 3.41 | 3.42 | 3.32 | 3.36 | 3.36 | -1.47% | 11,696 |
| Mar 20, 2026 | 3.39 | 3.45 | 3.36 | 3.41 | 3.41 | 2.71% | 48,236 |
| Mar 19, 2026 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | -0.90% | 2,618 |
| Mar 18, 2026 | 3.38 | 3.41 | 3.35 | 3.35 | 3.35 | -1.47% | 3,474 |
| Mar 17, 2026 | 3.37 | 3.44 | 3.32 | 3.40 | 3.40 | 1.49% | 28,827 |
| Mar 16, 2026 | 3.50 | 3.50 | 3.28 | 3.35 | 3.35 | -2.05% | 26,327 |
| Mar 13, 2026 | 3.46 | 3.50 | 3.40 | 3.42 | 3.42 | -0.87% | 76,114 |
| Mar 12, 2026 | 3.25 | 3.56 | 3.22 | 3.45 | 3.45 | 5.50% | 78,356 |
| Mar 11, 2026 | 3.25 | 3.32 | 3.22 | 3.27 | 3.27 | -0.91% | 16,184 |
| Mar 10, 2026 | 3.35 | 3.39 | 3.25 | 3.30 | 3.30 | -1.20% | 61,687 |
| Mar 9, 2026 | 3.31 | 3.38 | 3.30 | 3.34 | 3.34 | -1.76% | 32,496 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.38 | 3.40 | 3.40 | -3.68% | 14,925 |
| Mar 5, 2026 | 3.60 | 3.60 | 3.48 | 3.53 | 3.53 | -2.22% | 25,941 |
| Mar 4, 2026 | 3.30 | 3.61 | 3.24 | 3.61 | 3.61 | 9.39% | 39,657 |
| Mar 3, 2026 | 3.41 | 3.47 | 3.25 | 3.30 | 3.30 | -5.44% | 51,987 |
| Mar 2, 2026 | 3.44 | 3.55 | 3.42 | 3.49 | 3.49 | 0.58% | 9,891 |
| Feb 27, 2026 | 3.50 | 3.59 | 3.44 | 3.47 | 3.47 | 0.87% | 34,128 |
| Feb 26, 2026 | 3.60 | 3.60 | 3.44 | 3.44 | 3.44 | -3.37% | 15,467 |
| Feb 25, 2026 | 3.53 | 3.56 | 3.48 | 3.56 | 3.56 | 0.85% | 29,783 |
| Feb 24, 2026 | 3.60 | 3.64 | 3.53 | 3.53 | 3.53 | -1.67% | 14,771 |
| Feb 23, 2026 | 3.60 | 3.66 | 3.59 | 3.59 | 3.59 | -1.91% | 6,625 |
| Feb 20, 2026 | 3.67 | 3.67 | 3.59 | 3.66 | 3.66 | 1.39% | 3,974 |
| Feb 19, 2026 | 3.71 | 3.71 | 3.61 | 3.61 | 3.61 | -2.96% | 6,346 |
| Feb 18, 2026 | 3.60 | 3.73 | 3.60 | 3.72 | 3.72 | 1.09% | 20,939 |
| Feb 17, 2026 | 3.68 | 3.70 | 3.61 | 3.68 | 3.68 | - | 15,218 |
| Feb 16, 2026 | 3.59 | 3.68 | 3.59 | 3.68 | 3.68 | 2.22% | 5,747 |
| Feb 13, 2026 | 3.75 | 3.76 | 3.57 | 3.60 | 3.60 | -4.00% | 23,985 |
| Feb 12, 2026 | 3.73 | 3.75 | 3.67 | 3.75 | 3.75 | -0.27% | 9,585 |
| Feb 11, 2026 | 3.75 | 3.76 | 3.67 | 3.76 | 3.76 | 2.17% | 4,270 |
| Feb 10, 2026 | 3.72 | 3.80 | 3.67 | 3.68 | 3.68 | -0.54% | 18,438 |
| Feb 9, 2026 | 3.67 | 3.70 | 3.61 | 3.70 | 3.70 | 1.37% | 7,690 |
| Feb 6, 2026 | 3.68 | 3.69 | 3.61 | 3.65 | 3.65 | -2.41% | 11,387 |
| Feb 5, 2026 | 3.78 | 3.78 | 3.68 | 3.74 | 3.74 | 0.81% | 8,941 |
| Feb 4, 2026 | 3.70 | 3.78 | 3.65 | 3.71 | 3.71 | -1.07% | 15,375 |
| Feb 3, 2026 | 3.70 | 3.79 | 3.60 | 3.75 | 3.75 | 1.63% | 22,393 |
| Feb 2, 2026 | 3.66 | 3.72 | 3.49 | 3.69 | 3.69 | 1.65% | 37,579 |
| Jan 30, 2026 | 3.78 | 3.78 | 3.55 | 3.63 | 3.63 | -3.97% | 55,707 |
| Jan 29, 2026 | 3.84 | 3.94 | 3.72 | 3.78 | 3.78 | -3.57% | 40,081 |
| Jan 28, 2026 | 3.90 | 3.92 | 3.84 | 3.92 | 3.92 | -0.51% | 4,121 |
| Jan 27, 2026 | 3.89 | 3.96 | 3.88 | 3.94 | 3.94 | -0.25% | 9,722 |
| Jan 26, 2026 | 3.95 | 3.95 | 3.91 | 3.95 | 3.95 | 0.25% | 3,500 |
| Jan 23, 2026 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | - | 7,625 |
| Jan 22, 2026 | 3.95 | 3.95 | 3.91 | 3.94 | 3.94 | 0.51% | 3,290 |
| Jan 21, 2026 | 3.95 | 3.95 | 3.90 | 3.92 | 3.92 | 0.26% | 6,503 |
| Jan 20, 2026 | 3.92 | 3.93 | 3.91 | 3.91 | 3.91 | -1.51% | 3,900 |
| Jan 19, 2026 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 1.79% | 2,000 |
| Jan 16, 2026 | 4.01 | 4.01 | 3.76 | 3.90 | 3.90 | -2.99% | 61,883 |
| Jan 15, 2026 | 4.01 | 4.06 | 3.95 | 4.02 | 4.02 | -1.47% | 8,360 |
| Jan 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.24% | 500 |
| Jan 13, 2026 | 4.01 | 4.03 | 3.98 | 4.03 | 4.03 | - | 11,750 |
| Jan 12, 2026 | 4.10 | 4.10 | 4.00 | 4.03 | 4.03 | -0.74% | 10,023 |
| Jan 9, 2026 | 4.05 | 4.06 | 4.01 | 4.06 | 4.06 | - | 11,894 |
| Jan 8, 2026 | 4.06 | 4.10 | 4.00 | 4.06 | 4.06 | -0.73% | 13,100 |
| Jan 7, 2026 | 4.17 | 4.17 | 4.09 | 4.09 | 4.09 | -1.21% | 8,693 |
| Jan 6, 2026 | 4.13 | 4.15 | 4.11 | 4.14 | 4.14 | 0.73% | 10,234 |
| Jan 5, 2026 | 4.12 | 4.14 | 4.01 | 4.11 | 4.11 | - | 10,000 |
| Jan 2, 2026 | 4.22 | 4.24 | 4.11 | 4.11 | 4.11 | 2.24% | 77,830 |
| Dec 30, 2025 | 4.01 | 4.06 | 3.98 | 4.02 | 4.02 | 0.50% | 22,854 |
| Dec 29, 2025 | 3.98 | 4.07 | 3.98 | 4.00 | 4.00 | 0.50% | 26,168 |
| Dec 23, 2025 | 3.98 | 4.01 | 3.93 | 3.98 | 3.98 | -0.75% | 9,863 |
| Dec 22, 2025 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | 1.52% | 16,191 |
| Dec 19, 2025 | 3.85 | 4.00 | 3.82 | 3.95 | 3.95 | 1.28% | 24,554 |
| Dec 18, 2025 | 3.94 | 3.94 | 3.76 | 3.90 | 3.90 | 0.26% | 27,863 |
| Dec 17, 2025 | 3.99 | 3.99 | 3.89 | 3.89 | 3.89 | -1.52% | 14,361 |
| Dec 16, 2025 | 3.94 | 3.95 | 3.89 | 3.95 | 3.95 | 0.25% | 1,495 |
| Dec 15, 2025 | 3.92 | 4.07 | 3.85 | 3.94 | 3.94 | -1.01% | 49,405 |
| Dec 12, 2025 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | -0.50% | 11,391 |
| Dec 11, 2025 | 3.96 | 4.00 | 3.95 | 4.00 | 4.00 | 1.01% | 12,027 |
| Dec 10, 2025 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | -0.25% | 5,571 |
| Dec 9, 2025 | 4.00 | 4.04 | 3.92 | 3.97 | 3.97 | -1.00% | 29,068 |
| Dec 8, 2025 | 4.01 | 4.02 | 4.00 | 4.01 | 4.01 | 1.01% | 5,380 |
| Dec 5, 2025 | 3.93 | 4.01 | 3.92 | 3.97 | 3.97 | 0.25% | 15,167 |
| Dec 4, 2025 | 4.00 | 4.00 | 3.95 | 3.96 | 3.96 | -1.25% | 10,651 |
| Dec 3, 2025 | 4.02 | 4.02 | 4.00 | 4.01 | 4.01 | -0.99% | 5,405 |
| Dec 2, 2025 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | -0.25% | 7,630 |
| Dec 1, 2025 | 4.04 | 4.10 | 3.99 | 4.06 | 4.06 | -0.98% | 18,429 |