Mare Engineering Group SpA MARE
MIL · Italy · Technology Services
€5.14-0.10 (-1.91%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.14 | -1.91% | €5.24 | €5.24 | €5.04 | 14.54K |
| 2026-09-30 | €5.24 | -0.76% | €5.20 | €5.28 | €5.06 | 22.81K |
| 2026-09-29 | €5.28 | +3.13% | €5.20 | €5.34 | €5.04 | 56.56K |
| 2026-09-28 | €5.12 | +4.07% | €4.98 | €5.14 | €4.94 | 23.92K |
| 2026-09-25 | €4.92 | -2.77% | €5.06 | €5.06 | €4.88 | 11.29K |
| 2026-09-24 | €5.06 | -0.78% | €5.10 | €5.10 | €5.00 | 3.43K |
| 2026-09-23 | €5.10 | 0.00% | €5.00 | €5.10 | €5.00 | 3.88K |
| 2026-09-22 | €5.10 | 0.00% | €4.98 | €5.10 | €4.94 | 13.05K |
| 2026-09-21 | €5.10 | +0.79% | €5.08 | €5.10 | €4.94 | 23.94K |
| 2026-09-18 | €5.06 | +3.05% | €4.95 | €5.14 | €4.90 | 68.05K |
| 2026-09-17 | €4.91 | -1.41% | €4.95 | €4.97 | €4.82 | 17.27K |
| 2026-09-16 | €4.98 | +4.84% | €4.65 | €4.98 | €4.63 | 28.32K |
| 2026-09-15 | €4.75 | +6.03% | €4.61 | €4.75 | €4.46 | 49.75K |
| 2026-09-14 | €4.48 | -6.86% | €4.84 | €4.84 | €4.46 | 63.26K |
| 2026-09-11 | €4.81 | 0.00% | €4.72 | €4.82 | €4.61 | 41.70K |
| 2026-09-10 | €4.81 | -0.62% | €4.84 | €4.91 | €4.77 | 16.26K |
| 2026-09-09 | €4.84 | -1.22% | €4.92 | €4.92 | €4.84 | 10.06K |
| 2026-09-08 | €4.90 | -1.21% | €4.86 | €4.97 | €4.82 | 18.81K |
| 2026-09-07 | €4.96 | 0.00% | €5.02 | €5.04 | €4.85 | 12.22K |
| 2026-09-04 | €4.96 | +0.61% | €4.99 | €5.08 | €4.85 | 10.96K |
| 2026-09-03 | €4.93 | -0.60% | €5.00 | €5.04 | €4.87 | 11.12K |
| 2026-09-02 | €4.96 | -1.98% | €4.98 | €5.00 | €4.80 | 30.23K |
| 2026-09-01 | €5.06 | -2.32% | €5.10 | €5.20 | €5.02 | 13.00K |
| 2026-08-31 | €5.18 | +1.17% | €5.20 | €5.22 | €5.08 | 7.97K |
| 2026-08-28 | €5.12 | +1.19% | €5.12 | €5.18 | €5.04 | 8.59K |
| 2026-08-27 | €5.06 | -2.69% | €5.22 | €5.24 | €5.06 | 16.86K |
| 2026-08-26 | €5.20 | +1.96% | €5.10 | €5.20 | €5.08 | 17.04K |
| 2026-08-25 | €5.10 | +3.24% | €4.90 | €5.14 | €4.90 | 32.17K |
| 2026-08-24 | €4.94 | 0.00% | €4.97 | €4.97 | €4.87 | 3.13K |
| 2026-08-21 | €4.94 | -0.20% | €4.89 | €4.96 | €4.86 | 9.19K |
| 2026-08-20 | €4.95 | +3.12% | €4.90 | €4.99 | €4.81 | 39.36K |
| 2026-08-19 | €4.80 | -3.61% | €4.95 | €4.98 | €4.80 | 38.89K |
| 2026-08-18 | €4.98 | -1.97% | €5.06 | €5.20 | €4.77 | 40.15K |
| 2026-08-17 | €5.08 | -0.78% | €5.12 | €5.16 | €5.04 | 21.12K |
| 2026-08-14 | €5.12 | -2.29% | €5.16 | €5.20 | €5.06 | 24.71K |
| 2026-08-13 | €5.24 | -0.76% | €5.22 | €5.28 | €5.12 | 50.57K |
| 2026-08-12 | €5.28 | -1.12% | €5.32 | €5.44 | €5.24 | 43.07K |
| 2026-08-11 | €5.34 | -1.11% | €5.40 | €5.40 | €5.34 | 6.79K |
| 2026-08-10 | €5.40 | +3.05% | €5.26 | €5.48 | €5.26 | 37.75K |
| 2026-08-07 | €5.24 | 0.00% | €5.24 | €5.26 | €5.14 | 21.84K |
| 2026-08-06 | €5.24 | +0.38% | €5.26 | €5.26 | €5.18 | 33.31K |
| 2026-08-05 | €5.22 | 0.00% | €5.18 | €5.28 | €5.14 | 54.61K |
| 2026-08-04 | €5.22 | -0.76% | €5.24 | €5.32 | €5.14 | 21.43K |
| 2026-08-03 | €5.26 | 0.00% | €5.20 | €5.34 | €5.02 | 97.57K |
| 2026-07-31 | €5.26 | -3.31% | €5.52 | €5.52 | €5.06 | 171.36K |
| 2026-07-30 | €5.44 | +1.12% | €5.22 | €5.46 | €5.10 | 259.67K |
| 2026-07-29 | €5.38 | +7.60% | €5.18 | €5.40 | €5.04 | 189.02K |
| 2026-07-28 | €5.00 | +10.13% | €4.69 | €5.00 | €4.67 | 178.74K |
| 2026-07-27 | €4.54 | +2.48% | €4.54 | €4.54 | €4.39 | 51.23K |
| 2026-07-24 | €4.43 | +0.91% | €4.44 | €4.65 | €4.42 | 117.34K |
| 2026-07-23 | €4.39 | -1.35% | €4.40 | €4.45 | €4.37 | 16.36K |
| 2026-07-22 | €4.45 | +0.91% | €4.41 | €4.45 | €4.41 | 20.00K |
| 2026-07-21 | €4.41 | +0.92% | €4.40 | €4.47 | €4.37 | 27.72K |
| 2026-07-20 | €4.37 | -1.58% | €4.44 | €4.45 | €4.32 | 32.24K |
| 2026-07-17 | €4.44 | -0.67% | €4.45 | €4.45 | €4.31 | 28.68K |
| 2026-07-16 | €4.47 | -0.22% | €4.47 | €4.49 | €4.40 | 13.17K |
| 2026-07-15 | €4.48 | +0.22% | €4.48 | €4.49 | €4.40 | 26.54K |
| 2026-07-14 | €4.47 | -1.11% | €4.52 | €4.53 | €4.40 | 37.55K |
| 2026-07-13 | €4.52 | -0.66% | €4.55 | €4.65 | €4.43 | 48.26K |
| 2026-07-10 | €4.55 | +2.94% | €4.40 | €4.58 | €4.34 | 50.82K |
| 2026-07-09 | €4.42 | +3.76% | €4.35 | €4.53 | €4.23 | 54.60K |
| 2026-07-08 | €4.26 | -2.52% | €4.38 | €4.48 | €4.21 | 40.00K |
| 2026-07-07 | €4.37 | -0.68% | €4.48 | €4.55 | €4.37 | 56.60K |
| 2026-07-06 | €4.40 | +6.28% | €4.15 | €4.58 | €4.15 | 136.12K |
| 2026-07-03 | €4.14 | -0.24% | €4.15 | €4.20 | €4.08 | 36.48K |
| 2026-07-02 | €4.15 | +3.75% | €4.03 | €4.20 | €4.00 | 68.16K |
| 2026-07-01 | €4.00 | 0.00% | €4.00 | €4.06 | €3.98 | 17.44K |
| 2026-06-30 | €4.00 | +0.76% | €4.02 | €4.07 | €3.98 | 48.75K |
| 2026-06-29 | €3.97 | +2.58% | €3.98 | €4.02 | €3.94 | 44.32K |
| 2026-06-26 | €3.87 | -0.77% | €3.87 | €3.93 | €3.83 | 22.64K |
| 2026-06-25 | €3.90 | -0.51% | €3.90 | €3.95 | €3.82 | 130.61K |
| 2026-06-24 | €3.92 | -1.01% | €3.96 | €3.97 | €3.90 | 11.07K |
| 2026-06-23 | €3.96 | +0.51% | €3.98 | €4.11 | €3.92 | 43.47K |
| 2026-06-22 | €3.94 | -0.76% | €4.04 | €4.08 | €3.94 | 32.90K |
| 2026-06-19 | €3.97 | -1.49% | €3.99 | €4.05 | €3.97 | 20.46K |
| 2026-06-18 | €4.03 | -0.49% | €4.04 | €4.09 | €4.03 | 24.62K |
| 2026-06-17 | €4.05 | -1.22% | €4.09 | €4.14 | €4.00 | 41.43K |
| 2026-06-16 | €4.10 | +3.80% | €3.95 | €4.10 | €3.95 | 50.22K |
| 2026-06-15 | €3.95 | +0.77% | €3.93 | €4.02 | €3.93 | 75.88K |
| 2026-06-12 | €3.92 | +1.55% | €3.88 | €3.99 | €3.87 | 26.86K |
| 2026-06-11 | €3.86 | -2.53% | €3.95 | €3.99 | €3.86 | 12.93K |
| 2026-06-10 | €3.96 | -0.50% | €3.99 | €4.00 | €3.95 | 32.26K |
| 2026-06-09 | €3.98 | +1.27% | €3.97 | €4.00 | €3.95 | 78.96K |
| 2026-06-08 | €3.93 | +2.34% | €3.89 | €4.00 | €3.84 | 80.25K |
| 2026-06-05 | €3.84 | +1.86% | €3.77 | €3.95 | €3.77 | 42.78K |
| 2026-06-04 | €3.77 | -1.82% | €3.80 | €3.83 | €3.71 | 19.25K |
| 2026-06-03 | €3.84 | -0.52% | €3.84 | €3.86 | €3.80 | 8.57K |
| 2026-06-02 | €3.86 | +0.78% | €3.77 | €3.88 | €3.77 | 10.62K |
| 2026-06-01 | €3.83 | 0.00% | €3.85 | €3.86 | €3.75 | 34.39K |
| 2026-05-29 | €3.83 | +6.09% | €3.64 | €3.83 | €3.62 | 299.18K |