Maire S.p.A. (MAIRE.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 7.22 | 7.24 | 7.13 | 7.22 | 7.22 | 437,173 |
| 20 Jun 2024 | 7.20 | 7.32 | 7.18 | 7.32 | 7.32 | 848,732 |
| 19 Jun 2024 | 7.24 | 7.30 | 7.14 | 7.20 | 7.20 | 859,367 |
| 18 Jun 2024 | 6.97 | 7.24 | 6.97 | 7.23 | 7.23 | 1,015,877 |
| 17 Jun 2024 | 7.01 | 7.07 | 6.93 | 6.95 | 6.95 | 467,668 |
| 14 Jun 2024 | 7.16 | 7.16 | 6.87 | 6.97 | 6.97 | 756,102 |
| 13 Jun 2024 | 7.22 | 7.23 | 7.05 | 7.08 | 7.08 | 347,035 |
| 12 Jun 2024 | 7.03 | 7.24 | 6.97 | 7.22 | 7.22 | 3,047,134 |
| 11 Jun 2024 | 7.31 | 7.32 | 7.01 | 7.03 | 7.03 | 606,782 |
| 10 Jun 2024 | 7.28 | 7.31 | 7.21 | 7.31 | 7.31 | 359,139 |
| 07 Jun 2024 | 7.47 | 7.47 | 7.26 | 7.30 | 7.30 | 539,559 |
| 06 Jun 2024 | 7.43 | 7.50 | 7.38 | 7.47 | 7.47 | 569,218 |
| 05 Jun 2024 | 7.36 | 7.45 | 7.36 | 7.39 | 7.39 | 660,990 |
| 04 Jun 2024 | 7.40 | 7.45 | 7.31 | 7.35 | 7.35 | 574,057 |
| 03 Jun 2024 | 7.63 | 7.70 | 7.39 | 7.43 | 7.43 | 809,947 |
| 31 May 2024 | 7.64 | 7.64 | 7.39 | 7.57 | 7.57 | 1,295,144 |
| 30 May 2024 | 7.55 | 7.76 | 7.53 | 7.60 | 7.60 | 726,658 |
| 29 May 2024 | 7.99 | 8.04 | 7.57 | 7.58 | 7.58 | 916,254 |
| 28 May 2024 | 8.10 | 8.17 | 7.92 | 7.98 | 7.98 | 642,163 |
| 27 May 2024 | 8.11 | 8.19 | 8.10 | 8.13 | 8.13 | 757,950 |
| 24 May 2024 | 7.95 | 8.12 | 7.88 | 8.09 | 8.09 | 1,604,515 |
| 23 May 2024 | 7.58 | 7.89 | 7.51 | 7.82 | 7.82 | 1,115,432 |
| 22 May 2024 | 7.42 | 7.66 | 7.39 | 7.61 | 7.61 | 1,018,508 |
| 21 May 2024 | 7.38 | 7.42 | 7.26 | 7.42 | 7.42 | 338,654 |
| 20 May 2024 | 7.30 | 7.43 | 7.30 | 7.36 | 7.36 | 256,291 |
| 17 May 2024 | 7.32 | 7.40 | 7.26 | 7.30 | 7.30 | 369,370 |
| 16 May 2024 | 7.38 | 7.45 | 7.32 | 7.37 | 7.37 | 312,996 |
| 15 May 2024 | 7.41 | 7.49 | 7.34 | 7.40 | 7.40 | 478,480 |
| 14 May 2024 | 7.48 | 7.49 | 7.36 | 7.43 | 7.43 | 343,921 |
| 13 May 2024 | 7.32 | 7.49 | 7.30 | 7.49 | 7.49 | 553,604 |
| 10 May 2024 | 7.34 | 7.38 | 7.25 | 7.34 | 7.34 | 487,216 |
| 09 May 2024 | 7.20 | 7.32 | 7.19 | 7.30 | 7.30 | 513,982 |
| 08 May 2024 | 7.27 | 7.38 | 7.16 | 7.19 | 7.19 | 4,858,927 |
| 07 May 2024 | 7.66 | 7.70 | 7.55 | 7.66 | 7.66 | 340,713 |
| 06 May 2024 | 7.51 | 7.68 | 7.47 | 7.64 | 7.64 | 358,154 |
| 03 May 2024 | 7.50 | 7.61 | 7.43 | 7.49 | 7.49 | 532,446 |
| 02 May 2024 | 7.87 | 7.87 | 7.43 | 7.47 | 7.47 | 897,646 |
| 30 Apr 2024 | 7.77 | 7.87 | 7.72 | 7.79 | 7.79 | 925,849 |
| 29 Apr 2024 | 7.76 | 7.84 | 7.69 | 7.83 | 7.83 | 611,899 |
| 26 Apr 2024 | 7.53 | 7.82 | 7.49 | 7.73 | 7.73 | 1,379,197 |
| 25 Apr 2024 | 7.51 | 7.80 | 7.38 | 7.47 | 7.47 | 1,586,694 |
| 24 Apr 2024 | 7.34 | 7.43 | 7.08 | 7.41 | 7.41 | 1,345,956 |
| 23 Apr 2024 | 7.18 | 7.45 | 7.16 | 7.33 | 7.33 | 725,156 |
| 22 Apr 2024 | 7.47 | 7.47 | 7.14 | 7.18 | 7.18 | 841,815 |
| 22 Apr 2024 | 0.197 Dividend | |||||
| 19 Apr 2024 | 7.70 | 7.76 | 7.55 | 7.55 | 7.36 | 631,578 |
| 18 Apr 2024 | 7.68 | 7.76 | 7.64 | 7.76 | 7.56 | 679,916 |
| 17 Apr 2024 | 7.62 | 7.79 | 7.62 | 7.68 | 7.47 | 881,608 |
| 16 Apr 2024 | 7.62 | 7.70 | 7.57 | 7.61 | 7.41 | 630,843 |
| 15 Apr 2024 | 7.59 | 7.77 | 7.59 | 7.72 | 7.51 | 750,955 |
| 12 Apr 2024 | 7.40 | 7.64 | 7.40 | 7.59 | 7.39 | 1,168,674 |
| 11 Apr 2024 | 7.39 | 7.57 | 7.11 | 7.43 | 7.24 | 2,837,344 |
| 10 Apr 2024 | 7.77 | 7.82 | 7.66 | 7.78 | 7.57 | 1,575,722 |
| 09 Apr 2024 | 7.75 | 7.77 | 7.61 | 7.76 | 7.55 | 1,486,575 |
| 08 Apr 2024 | 7.62 | 7.76 | 7.61 | 7.74 | 7.53 | 1,242,636 |
| 05 Apr 2024 | 7.51 | 7.68 | 7.48 | 7.66 | 7.46 | 1,437,029 |
| 04 Apr 2024 | 7.84 | 7.86 | 7.61 | 7.61 | 7.41 | 1,978,987 |
| 03 Apr 2024 | 7.55 | 7.91 | 7.42 | 7.84 | 7.64 | 1,580,494 |
| 02 Apr 2024 | 7.30 | 7.61 | 7.28 | 7.55 | 7.36 | 2,503,807 |
| 28 Mar 2024 | 7.18 | 7.32 | 7.18 | 7.26 | 7.08 | 2,015,557 |
| 27 Mar 2024 | 7.21 | 7.36 | 7.12 | 7.26 | 7.07 | 2,112,382 |
| 26 Mar 2024 | 7.40 | 7.51 | 7.07 | 7.21 | 7.02 | 2,786,547 |
| 25 Mar 2024 | 7.22 | 7.39 | 7.22 | 7.36 | 7.17 | 1,607,410 |
| 22 Mar 2024 | 7.09 | 7.26 | 7.07 | 7.26 | 7.07 | 1,468,904 |
| 21 Mar 2024 | 7.34 | 7.36 | 7.01 | 7.15 | 6.96 | 1,959,634 |
| 20 Mar 2024 | 7.04 | 7.29 | 7.03 | 7.22 | 7.04 | 1,249,622 |
| 19 Mar 2024 | 6.95 | 7.14 | 6.95 | 7.13 | 6.94 | 1,016,995 |
| 18 Mar 2024 | 6.97 | 7.08 | 6.93 | 6.97 | 6.78 | 646,586 |
| 15 Mar 2024 | 6.99 | 7.08 | 6.95 | 6.97 | 6.79 | 803,489 |
| 14 Mar 2024 | 6.95 | 7.10 | 6.87 | 7.09 | 6.91 | 1,089,236 |
| 13 Mar 2024 | 7.02 | 7.05 | 6.83 | 6.97 | 6.78 | 1,080,291 |
| 12 Mar 2024 | 6.92 | 7.04 | 6.88 | 7.01 | 6.83 | 1,189,654 |
| 11 Mar 2024 | 6.80 | 7.05 | 6.57 | 6.91 | 6.72 | 1,621,312 |
| 08 Mar 2024 | 6.93 | 7.21 | 6.84 | 6.86 | 6.69 | 3,131,233 |
| 07 Mar 2024 | 6.56 | 6.86 | 6.47 | 6.76 | 6.58 | 3,983,686 |
| 06 Mar 2024 | 6.16 | 6.45 | 6.07 | 6.45 | 6.28 | 3,426,012 |
| 05 Mar 2024 | 5.60 | 6.24 | 5.39 | 6.11 | 5.95 | 6,134,083 |
| 04 Mar 2024 | 5.37 | 5.55 | 5.30 | 5.47 | 5.32 | 1,470,496 |
| 01 Mar 2024 | 5.33 | 5.35 | 5.26 | 5.32 | 5.18 | 652,647 |
| 29 Feb 2024 | 5.13 | 5.35 | 5.12 | 5.30 | 5.16 | 1,164,026 |
| 28 Feb 2024 | 5.18 | 5.18 | 5.08 | 5.14 | 5.01 | 335,592 |
| 27 Feb 2024 | 5.11 | 5.16 | 5.09 | 5.16 | 5.02 | 426,455 |
| 26 Feb 2024 | 5.01 | 5.14 | 5.01 | 5.13 | 5.00 | 764,009 |
| 23 Feb 2024 | 5.14 | 5.14 | 4.98 | 5.03 | 4.90 | 820,186 |
| 22 Feb 2024 | 5.05 | 5.20 | 4.93 | 5.13 | 5.00 | 1,548,393 |
| 21 Feb 2024 | 4.95 | 5.03 | 4.90 | 5.01 | 4.88 | 1,909,063 |
| 20 Feb 2024 | 4.83 | 4.89 | 4.79 | 4.84 | 4.71 | 463,618 |
| 19 Feb 2024 | 4.78 | 4.85 | 4.75 | 4.82 | 4.70 | 170,442 |
| 16 Feb 2024 | 4.75 | 4.83 | 4.75 | 4.76 | 4.64 | 244,227 |
| 15 Feb 2024 | 4.85 | 4.86 | 4.75 | 4.76 | 4.64 | 227,030 |
| 14 Feb 2024 | 4.87 | 4.90 | 4.81 | 4.82 | 4.69 | 262,154 |
| 13 Feb 2024 | 4.85 | 4.91 | 4.84 | 4.87 | 4.74 | 391,420 |
| 12 Feb 2024 | 4.79 | 4.86 | 4.79 | 4.84 | 4.71 | 172,577 |
| 09 Feb 2024 | 4.72 | 4.85 | 4.71 | 4.80 | 4.67 | 587,374 |
| 08 Feb 2024 | 4.70 | 4.76 | 4.69 | 4.75 | 4.63 | 257,789 |
| 07 Feb 2024 | 4.74 | 4.76 | 4.64 | 4.65 | 4.52 | 542,088 |
| 06 Feb 2024 | 4.71 | 4.73 | 4.65 | 4.73 | 4.61 | 465,791 |
| 05 Feb 2024 | 4.75 | 4.89 | 4.68 | 4.68 | 4.56 | 464,529 |
| 02 Feb 2024 | 4.86 | 4.86 | 4.75 | 4.75 | 4.63 | 284,854 |
| 01 Feb 2024 | 4.86 | 4.86 | 4.80 | 4.82 | 4.69 | 775,748 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.