MAIRE S.p.A. MAIRE
MIL · Italy · Industrial Services
€12.43-0.14 (-1.11%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €12.57 | -0.24% | €12.60 | €12.89 | €12.51 | 883.01K |
| 2026-09-29 | €12.60 | -0.16% | €12.62 | €12.72 | €12.52 | 589.67K |
| 2026-09-28 | €12.62 | +4.38% | €12.50 | €12.73 | €12.25 | 1.07M |
| 2026-09-25 | €12.09 | -0.49% | €12.22 | €12.35 | €12.09 | 557.67K |
| 2026-09-24 | €12.15 | -0.33% | €12.13 | €12.27 | €12.06 | 691.01K |
| 2026-09-23 | €12.19 | +0.99% | €12.01 | €12.20 | €12.01 | 408.53K |
| 2026-09-22 | €12.07 | -0.25% | €12.12 | €12.20 | €11.96 | 636.53K |
| 2026-09-21 | €12.10 | -2.50% | €12.42 | €12.54 | €11.96 | 975.96K |
| 2026-09-18 | €12.41 | -1.27% | €12.61 | €12.68 | €12.31 | 641.81K |
| 2026-09-17 | €12.57 | +0.96% | €12.52 | €12.75 | €12.52 | 567.18K |
| 2026-09-16 | €12.45 | +1.63% | €12.26 | €12.60 | €12.26 | 410.21K |
| 2026-09-15 | €12.25 | +1.24% | €12.15 | €12.38 | €12.05 | 401.10K |
| 2026-09-14 | €12.10 | -4.04% | €12.52 | €12.60 | €12.10 | 495.98K |
| 2026-09-11 | €12.61 | +2.52% | €12.29 | €12.67 | €12.29 | 367.28K |
| 2026-09-10 | €12.30 | -0.65% | €12.33 | €12.61 | €12.26 | 314.78K |
| 2026-09-09 | €12.38 | -2.29% | €12.65 | €12.68 | €12.28 | 514.19K |
| 2026-09-08 | €12.67 | +1.93% | €12.43 | €12.79 | €12.39 | 391.32K |
| 2026-09-07 | €12.43 | +1.89% | €12.23 | €12.47 | €12.23 | 332.73K |
| 2026-09-04 | €12.20 | +0.16% | €12.24 | €12.33 | €12.11 | 271.36K |
| 2026-09-03 | €12.18 | +1.00% | €12.07 | €12.27 | €12.03 | 282.33K |
| 2026-09-02 | €12.06 | -3.05% | €12.41 | €12.46 | €11.98 | 547.38K |
| 2026-09-01 | €12.44 | -0.32% | €12.48 | €12.69 | €12.36 | 412.96K |
| 2026-08-31 | €12.48 | -1.03% | €12.69 | €12.76 | €12.45 | 671.50K |
| 2026-08-28 | €12.61 | -0.24% | €12.65 | €12.87 | €12.61 | 629.38K |
| 2026-08-27 | €12.64 | +3.27% | €12.44 | €12.80 | €12.39 | 957.03K |
| 2026-08-26 | €12.24 | +1.75% | €12.01 | €12.37 | €12.01 | 597.39K |
| 2026-08-25 | €12.03 | +0.08% | €12.09 | €12.24 | €12.00 | 537.98K |
| 2026-08-24 | €12.02 | -0.58% | €12.16 | €12.23 | €11.98 | 344.09K |
| 2026-08-21 | €12.09 | +0.50% | €12.01 | €12.29 | €11.97 | 326.99K |
| 2026-08-20 | €12.03 | +0.59% | €12.05 | €12.22 | €11.97 | 445.06K |
| 2026-08-19 | €11.96 | -0.33% | €12.05 | €12.14 | €11.89 | 474.53K |
| 2026-08-18 | €12.00 | -2.83% | €12.30 | €12.41 | €11.88 | 1.35M |
| 2026-08-17 | €12.35 | -0.48% | €12.59 | €12.75 | €12.31 | 919.27K |
| 2026-08-14 | €12.41 | 0.00% | €12.40 | €12.45 | €12.30 | 936.35K |
| 2026-08-13 | €12.41 | +0.40% | €12.34 | €12.50 | €12.30 | 462.95K |
| 2026-08-12 | €12.36 | -0.48% | €12.52 | €12.65 | €12.28 | 543.44K |
| 2026-08-11 | €12.42 | +1.14% | €12.28 | €12.54 | €12.25 | 558.51K |
| 2026-08-10 | €12.28 | -0.89% | €12.32 | €12.48 | €12.22 | 731.87K |
| 2026-08-07 | €12.39 | -1.20% | €12.55 | €12.62 | €12.39 | 652.60K |
| 2026-08-06 | €12.54 | -0.48% | €12.62 | €12.76 | €12.54 | 533.66K |
| 2026-08-05 | €12.60 | -1.02% | €12.81 | €13.03 | €12.60 | 762.27K |
| 2026-08-04 | €12.73 | +0.08% | €12.96 | €13.07 | €12.73 | 1.02M |
| 2026-08-03 | €12.72 | -1.32% | €13.20 | €13.20 | €12.68 | 889.59K |
| 2026-07-31 | €12.89 | -1.07% | €13.09 | €13.37 | €12.89 | 845.05K |
| 2026-07-30 | €13.03 | +1.48% | €12.78 | €13.10 | €12.50 | 1.25M |
| 2026-07-29 | €12.84 | -0.47% | €12.93 | €13.16 | €12.76 | 1.03M |
| 2026-07-28 | €12.90 | -5.56% | €13.64 | €13.66 | €12.76 | 970.40K |
| 2026-07-27 | €13.66 | -2.01% | €14.09 | €14.09 | €13.66 | 394.90K |
| 2026-07-24 | €13.94 | +0.29% | €13.90 | €14.11 | €13.82 | 275.50K |
| 2026-07-23 | €13.90 | -0.43% | €14.00 | €14.00 | €13.61 | 370.26K |
| 2026-07-22 | €13.96 | +0.36% | €13.89 | €14.12 | €13.77 | 335.65K |
| 2026-07-21 | €13.91 | +0.72% | €13.81 | €14.03 | €13.75 | 412.41K |
| 2026-07-20 | €13.81 | +0.29% | €14.14 | €14.35 | €13.77 | 490.52K |
| 2026-07-17 | €13.77 | -0.79% | €13.60 | €13.83 | €13.57 | 299.20K |
| 2026-07-16 | €13.88 | -1.77% | €14.01 | €14.11 | €13.66 | 525.38K |
| 2026-07-15 | €14.13 | -0.07% | €14.08 | €14.20 | €13.95 | 373.79K |
| 2026-07-14 | €14.14 | +0.07% | €14.01 | €14.30 | €13.93 | 389.50K |
| 2026-07-13 | €14.13 | -1.67% | €14.23 | €14.33 | €13.92 | 473.13K |
| 2026-07-10 | €14.37 | +0.56% | €15.14 | €15.57 | €14.32 | 924.85K |
| 2026-07-09 | €14.29 | +1.56% | €14.30 | €14.42 | €14.16 | 478.50K |
| 2026-07-08 | €14.07 | -1.12% | €14.27 | €14.29 | €13.86 | 376.01K |
| 2026-07-07 | €14.23 | -4.43% | €14.80 | €14.80 | €14.23 | 590.84K |
| 2026-07-06 | €14.89 | +0.74% | €14.62 | €15.10 | €14.55 | 415.69K |
| 2026-07-03 | €14.78 | +2.64% | €14.51 | €14.78 | €14.50 | 248.64K |
| 2026-07-02 | €14.40 | +0.35% | €14.25 | €14.56 | €14.20 | 292.85K |
| 2026-07-01 | €14.35 | +0.21% | €14.32 | €14.55 | €14.27 | 762.38K |
| 2026-06-30 | €14.32 | +1.49% | €14.20 | €14.50 | €14.20 | 644.67K |
| 2026-06-29 | €14.11 | +0.86% | €13.99 | €14.20 | €13.88 | 335.03K |
| 2026-06-26 | €13.99 | -1.34% | €14.04 | €14.14 | €13.88 | 407.64K |
| 2026-06-25 | €14.18 | -2.41% | €14.58 | €14.59 | €14.12 | 400.30K |
| 2026-06-24 | €14.53 | -2.81% | €14.93 | €14.93 | €14.38 | 484.96K |
| 2026-06-23 | €14.95 | -0.73% | €14.96 | €14.96 | €14.36 | 441.79K |
| 2026-06-22 | €15.06 | -1.70% | €15.41 | €15.41 | €15.01 | 239.20K |
| 2026-06-19 | €15.32 | 0.00% | €15.32 | €15.45 | €15.21 | 297.33K |
| 2026-06-18 | €15.32 | -2.79% | €15.80 | €15.84 | €15.26 | 390.21K |
| 2026-06-17 | €15.76 | -0.25% | €16.00 | €16.04 | €15.60 | 337.64K |
| 2026-06-16 | €15.80 | +0.96% | €15.72 | €16.00 | €15.56 | 490.43K |
| 2026-06-15 | €15.65 | +3.78% | €15.48 | €16.00 | €15.48 | 1.29M |
| 2026-06-12 | €15.08 | +6.20% | €14.44 | €15.15 | €14.37 | 2.23M |
| 2026-06-11 | €14.20 | +2.45% | €13.75 | €14.20 | €13.64 | 891.80K |
| 2026-06-10 | €13.86 | -1.28% | €14.10 | €14.17 | €13.68 | 703.19K |
| 2026-06-09 | €14.04 | -5.01% | €14.80 | €14.86 | €14.04 | 547.36K |
| 2026-06-08 | €14.78 | -1.34% | €14.61 | €14.93 | €14.40 | 437.86K |
| 2026-06-05 | €14.98 | -1.12% | €15.15 | €15.37 | €14.98 | 532.65K |
| 2026-06-04 | €15.15 | +3.06% | €14.99 | €15.34 | €14.91 | 848.54K |
| 2026-06-03 | €14.70 | -0.81% | €14.72 | €14.86 | €14.57 | 337.60K |
| 2026-06-02 | €14.82 | +2.00% | €14.62 | €14.88 | €14.44 | 437.14K |
| 2026-06-01 | €14.53 | -0.75% | €14.64 | €14.72 | €14.39 | 451.93K |
| 2026-05-29 | €14.64 | +1.95% | €14.40 | €14.74 | €14.36 | 736.44K |
| 2026-05-28 | €14.36 | +1.06% | €14.21 | €14.95 | €14.19 | 4.82M |