Masi Agricola SpA MASI
MIL · Italy · Consumer Non-Durables
€4.20-0.16 (-3.67%)
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 | €4.36 | 0.00% | €4.36 | €4.36 | €4.36 | 0 |
| 2026-09-29 | €4.36 | 0.00% | €4.36 | €4.36 | €4.36 | 0 |
| 2026-09-28 | €4.36 | 0.00% | €4.36 | €4.36 | €4.36 | 20 |
| 2026-09-25 | €4.36 | 0.00% | €4.36 | €4.36 | €4.36 | 0 |
| 2026-09-24 | €4.36 | +1.87% | €4.36 | €4.36 | €4.36 | 20 |
| 2026-09-23 | €4.28 | +1.90% | €4.20 | €4.28 | €4.20 | 501 |
| 2026-09-22 | €4.20 | -2.78% | €4.22 | €4.22 | €4.20 | 1.00K |
| 2026-09-21 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | 0 |
| 2026-09-18 | €4.32 | -1.82% | €4.34 | €4.34 | €4.26 | 2.85K |
| 2026-09-17 | €4.40 | 0.00% | €4.40 | €4.40 | €4.40 | 1.45K |
| 2026-09-16 | €4.40 | +2.80% | €4.28 | €4.40 | €4.28 | 6.27K |
| 2026-09-15 | €4.28 | -0.47% | €4.20 | €4.28 | €4.12 | 2.25K |
| 2026-09-14 | €4.30 | +1.42% | €4.30 | €4.30 | €4.30 | 145 |
| 2026-09-11 | €4.24 | +1.92% | €4.16 | €4.24 | €4.16 | 639 |
| 2026-09-10 | €4.16 | 0.00% | €4.16 | €4.16 | €4.16 | 0 |
| 2026-09-09 | €4.16 | +1.46% | €4.16 | €4.16 | €4.16 | 20 |
| 2026-09-08 | €4.10 | 0.00% | €4.10 | €4.10 | €4.10 | 0 |
| 2026-09-07 | €4.10 | -1.44% | €4.16 | €4.16 | €4.10 | 1.84K |
| 2026-09-04 | €4.16 | +0.48% | €4.00 | €4.16 | €3.98 | 11.15K |
| 2026-09-03 | €4.14 | -3.72% | €4.40 | €4.40 | €4.12 | 9.28K |
| 2026-09-02 | €4.30 | +1.42% | €4.32 | €4.38 | €4.30 | 1.35K |
| 2026-09-01 | €4.24 | -2.30% | €4.38 | €4.38 | €4.24 | 2.47K |
| 2026-08-31 | €4.34 | +1.88% | €4.30 | €4.34 | €4.30 | 1.00K |
| 2026-08-28 | €4.26 | -2.29% | €4.28 | €4.28 | €4.26 | 983 |
| 2026-08-27 | €4.36 | 0.00% | €4.36 | €4.36 | €4.36 | 0 |
| 2026-08-26 | €4.36 | 0.00% | €4.36 | €4.36 | €4.36 | 0 |
| 2026-08-25 | €4.36 | +1.40% | €4.36 | €4.36 | €4.36 | 30 |
| 2026-08-24 | €4.30 | -1.83% | €4.42 | €4.42 | €4.26 | 1.28K |
| 2026-08-21 | €4.38 | +1.86% | €4.30 | €4.38 | €4.30 | 2.00K |
| 2026-08-20 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 0 |
| 2026-08-19 | €4.30 | +1.90% | €4.12 | €4.30 | €4.12 | 2.66K |
| 2026-08-18 | €4.22 | -1.40% | €4.22 | €4.22 | €4.22 | 556 |
| 2026-08-17 | €4.28 | 0.00% | €4.28 | €4.28 | €4.28 | 0 |
| 2026-08-14 | €4.28 | 0.00% | €4.28 | €4.28 | €4.28 | 30 |
| 2026-08-13 | €4.28 | 0.00% | €4.28 | €4.28 | €4.28 | 0 |
| 2026-08-12 | €4.28 | 0.00% | €4.28 | €4.28 | €4.28 | 0 |
| 2026-08-11 | €4.28 | +1.42% | €4.28 | €4.28 | €4.28 | 20 |
| 2026-08-10 | €4.22 | -0.47% | €4.22 | €4.22 | €4.22 | 1.06K |
| 2026-08-07 | €4.24 | 0.00% | €4.24 | €4.24 | €4.24 | 0 |
| 2026-08-06 | €4.24 | +0.47% | €4.24 | €4.24 | €4.24 | 200 |
| 2026-08-05 | €4.22 | -0.94% | €4.22 | €4.28 | €4.22 | 1.26K |
| 2026-08-04 | €4.26 | -2.29% | €4.26 | €4.26 | €4.26 | 471 |
| 2026-08-03 | €4.36 | +0.93% | €4.36 | €4.36 | €4.36 | 60 |
| 2026-07-31 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | 0 |
| 2026-07-30 | €4.32 | +1.41% | €4.32 | €4.34 | €4.32 | 320 |
| 2026-07-29 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 0 |
| 2026-07-28 | €4.26 | -0.47% | €4.18 | €4.26 | €4.18 | 1.40K |
| 2026-07-27 | €4.28 | -2.73% | €4.30 | €4.30 | €4.20 | 4.79K |
| 2026-07-24 | €4.40 | 0.00% | €4.40 | €4.40 | €4.40 | 299 |
| 2026-07-23 | €4.40 | 0.00% | €4.40 | €4.40 | €4.40 | 0 |
| 2026-07-22 | €4.40 | -1.79% | €4.48 | €4.48 | €4.32 | 1.65K |
| 2026-07-21 | €4.48 | -3.86% | €4.50 | €4.50 | €4.30 | 3.81K |
| 2026-07-20 | €4.66 | 0.00% | €4.66 | €4.66 | €4.66 | 0 |
| 2026-07-17 | €4.66 | +1.75% | €4.66 | €4.66 | €4.66 | 20 |
| 2026-07-16 | €4.58 | -2.14% | €4.58 | €4.58 | €4.58 | 870 |
| 2026-07-15 | €4.68 | +1.74% | €4.68 | €4.68 | €4.50 | 2.04K |
| 2026-07-14 | €4.60 | -2.13% | €4.60 | €4.60 | €4.60 | 25 |
| 2026-07-13 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-07-10 | €4.70 | 0.00% | €4.72 | €4.72 | €4.52 | 3.65K |
| 2026-07-09 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-07-08 | €4.70 | +0.86% | €4.70 | €4.70 | €4.70 | 20 |
| 2026-07-07 | €4.66 | -2.10% | €4.76 | €4.76 | €4.66 | 270 |
| 2026-07-06 | €4.76 | +1.28% | €4.78 | €4.78 | €4.76 | 30 |
| 2026-07-03 | €4.70 | -0.84% | €4.74 | €4.74 | €4.70 | 120 |
| 2026-07-02 | €4.74 | -0.42% | €4.66 | €4.74 | €4.66 | 550 |
| 2026-07-01 | €4.76 | 0.00% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-06-30 | €4.76 | +2.15% | €4.76 | €4.76 | €4.76 | 90 |
| 2026-06-29 | €4.66 | -2.92% | €4.88 | €4.88 | €4.66 | 2.56K |
| 2026-06-26 | €4.80 | -2.04% | €4.80 | €4.80 | €4.80 | 870 |
| 2026-06-25 | €4.90 | +1.24% | €4.90 | €4.90 | €4.90 | 20 |
| 2026-06-24 | €4.84 | -2.81% | €4.98 | €4.98 | €4.84 | 1.48K |
| 2026-06-23 | €4.98 | +2.47% | €5.00 | €5.00 | €4.76 | 8.47K |
| 2026-06-22 | €4.86 | +0.41% | €4.84 | €4.94 | €4.80 | 5.34K |
| 2026-06-19 | €4.84 | +2.54% | €4.82 | €4.94 | €4.74 | 4.10K |
| 2026-06-18 | €4.72 | -4.07% | €4.92 | €4.92 | €4.72 | 2.25K |
| 2026-06-17 | €4.92 | +0.41% | €4.92 | €4.92 | €4.92 | 20 |
| 2026-06-16 | €4.90 | +1.24% | €4.90 | €4.90 | €4.90 | 500 |
| 2026-06-15 | €4.84 | -2.02% | €4.84 | €4.84 | €4.84 | 145 |
| 2026-06-12 | €4.94 | +1.23% | €4.92 | €4.94 | €4.80 | 3.83K |
| 2026-06-11 | €4.88 | +0.83% | €4.90 | €4.90 | €4.76 | 4.50K |
| 2026-06-10 | €4.84 | 0.00% | €4.86 | €4.90 | €4.70 | 4.50K |
| 2026-06-09 | €4.84 | 0.00% | €4.84 | €4.90 | €4.72 | 4.00K |
| 2026-06-08 | €4.84 | +2.11% | €4.74 | €4.84 | €4.74 | 1.60K |
| 2026-06-05 | €4.74 | -0.42% | €4.76 | €4.78 | €4.74 | 3.00K |
| 2026-06-04 | €4.76 | 0.00% | €4.76 | €4.76 | €4.76 | 100 |
| 2026-06-03 | €4.76 | -0.83% | €4.80 | €4.80 | €4.76 | 300 |
| 2026-06-02 | €4.80 | -0.83% | €4.82 | €4.82 | €4.78 | 2.59K |
| 2026-06-01 | €4.84 | -0.41% | €4.90 | €4.90 | €4.84 | 2.59K |
| 2026-05-29 | €4.86 | +2.10% | €4.80 | €4.86 | €4.80 | 1.70K |
| 2026-05-28 | €4.76 | -0.83% | €4.84 | €4.86 | €4.76 | 1.72K |