Matica Fintec S.p.A. MFT
MIL · Italy · Electronic Technology
€2.100.00 (0.00%)
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 | €2.10 | 0.00% | €2.10 | €2.10 | €2.08 | 9.90K |
| 2026-09-30 | €2.10 | 0.00% | €2.10 | €2.10 | €2.10 | 0 |
| 2026-09-29 | €2.10 | +1.94% | €2.08 | €2.10 | €2.08 | 1.80K |
| 2026-09-28 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-09-25 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-09-24 | €2.06 | +0.98% | €2.06 | €2.06 | €2.06 | 1.80K |
| 2026-09-23 | €2.04 | -1.92% | €2.02 | €2.06 | €1.98 | 12.60K |
| 2026-09-22 | €2.08 | -2.80% | €2.08 | €2.12 | €2.02 | 16.20K |
| 2026-09-21 | €2.14 | 0.00% | €2.14 | €2.14 | €2.14 | 0 |
| 2026-09-18 | €2.14 | -0.93% | €2.14 | €2.14 | €2.14 | 1.80K |
| 2026-09-17 | €2.16 | +0.93% | €2.12 | €2.16 | €2.12 | 12.60K |
| 2026-09-16 | €2.14 | +0.94% | €2.14 | €2.14 | €2.14 | 4.50K |
| 2026-09-15 | €2.12 | 0.00% | €2.12 | €2.12 | €2.12 | 0 |
| 2026-09-14 | €2.12 | -0.93% | €2.10 | €2.12 | €2.08 | 9.00K |
| 2026-09-11 | €2.14 | +1.90% | €2.14 | €2.14 | €2.14 | 900 |
| 2026-09-10 | €2.10 | -1.87% | €2.10 | €2.10 | €2.10 | 1.80K |
| 2026-09-09 | €2.14 | +0.94% | €2.12 | €2.14 | €2.12 | 4.50K |
| 2026-09-08 | €2.12 | 0.00% | €2.12 | €2.12 | €2.12 | 900 |
| 2026-09-07 | €2.12 | 0.00% | €2.12 | €2.12 | €2.12 | 0 |
| 2026-09-04 | €2.12 | +2.91% | €2.06 | €2.12 | €2.06 | 5.40K |
| 2026-09-03 | €2.06 | -1.90% | €2.06 | €2.14 | €2.06 | 8.10K |
| 2026-09-02 | €2.10 | +2.94% | €2.08 | €2.16 | €2.08 | 12.60K |
| 2026-09-01 | €2.04 | 0.00% | €2.04 | €2.04 | €2.04 | 0 |
| 2026-08-31 | €2.04 | -3.77% | €2.04 | €2.04 | €2.04 | 900 |
| 2026-08-28 | €2.12 | +2.91% | €2.04 | €2.12 | €2.04 | 2.70K |
| 2026-08-27 | €2.06 | -0.96% | €2.10 | €2.12 | €2.06 | 7.20K |
| 2026-08-26 | €2.08 | +0.97% | €2.02 | €2.08 | €2.02 | 4.50K |
| 2026-08-25 | €2.06 | +0.98% | €2.06 | €2.06 | €2.06 | 1.80K |
| 2026-08-24 | €2.04 | -1.92% | €2.00 | €2.04 | €2.00 | 2.70K |
| 2026-08-21 | €2.08 | +4.00% | €2.08 | €2.08 | €2.08 | 900 |
| 2026-08-20 | €2.00 | -0.99% | €2.02 | €2.02 | €2.00 | 2.70K |
| 2026-08-19 | €2.02 | +1.00% | €2.04 | €2.06 | €2.00 | 9.90K |
| 2026-08-18 | €2.00 | -0.99% | €2.04 | €2.06 | €2.00 | 3.60K |
| 2026-08-17 | €2.02 | 0.00% | €1.99 | €2.02 | €1.99 | 15.30K |
| 2026-08-14 | €2.02 | 0.00% | €2.02 | €2.02 | €2.02 | 0 |
| 2026-08-13 | €2.02 | 0.00% | €2.02 | €2.02 | €1.98 | 13.50K |
| 2026-08-12 | €2.02 | 0.00% | €2.02 | €2.02 | €2.02 | 0 |
| 2026-08-11 | €2.02 | -0.98% | €2.02 | €2.02 | €2.02 | 2.70K |
| 2026-08-10 | €2.04 | 0.00% | €2.02 | €2.04 | €2.02 | 2.70K |
| 2026-08-07 | €2.04 | +2.00% | €1.99 | €2.04 | €1.99 | 8.10K |
| 2026-08-06 | €2.00 | +0.50% | €1.99 | €2.00 | €1.99 | 5.40K |
| 2026-08-05 | €1.99 | -3.40% | €2.04 | €2.04 | €1.98 | 13.50K |
| 2026-08-04 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-08-03 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-07-31 | €2.06 | +3.00% | €1.98 | €2.06 | €1.98 | 4.50K |
| 2026-07-30 | €2.00 | 0.00% | €2.00 | €2.00 | €1.97 | 7.20K |
| 2026-07-29 | €2.00 | -1.96% | €2.00 | €2.00 | €1.95 | 13.50K |
| 2026-07-28 | €2.04 | 0.00% | €2.00 | €2.04 | €2.00 | 3.60K |
| 2026-07-27 | €2.04 | 0.00% | €2.04 | €2.04 | €2.04 | 0 |
| 2026-07-24 | €2.04 | +0.99% | €2.04 | €2.04 | €2.04 | 900 |
| 2026-07-23 | €2.02 | -0.98% | €1.99 | €2.02 | €1.98 | 9.90K |
| 2026-07-22 | €2.04 | 0.00% | €1.97 | €2.04 | €1.95 | 27.00K |
| 2026-07-21 | €2.04 | +2.00% | €2.04 | €2.04 | €2.04 | 900 |
| 2026-07-20 | €2.00 | -2.91% | €1.99 | €2.00 | €1.97 | 5.40K |
| 2026-07-17 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-07-16 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-07-15 | €2.06 | -0.96% | €2.06 | €2.06 | €2.06 | 900 |
| 2026-07-14 | €2.08 | +2.97% | €2.00 | €2.08 | €2.00 | 5.40K |
| 2026-07-13 | €2.02 | -1.94% | €2.02 | €2.02 | €2.02 | 900 |
| 2026-07-10 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-07-09 | €2.06 | -0.96% | €2.06 | €2.06 | €2.04 | 3.60K |
| 2026-07-08 | €2.08 | 0.00% | €2.04 | €2.08 | €2.00 | 5.40K |
| 2026-07-07 | €2.08 | +0.97% | €2.06 | €2.08 | €2.06 | 4.50K |
| 2026-07-06 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-07-03 | €2.06 | 0.00% | €2.12 | €2.12 | €2.06 | 2.70K |
| 2026-07-02 | €2.06 | +0.98% | €2.06 | €2.06 | €2.06 | 1.80K |
| 2026-07-01 | €2.04 | 0.00% | €2.04 | €2.04 | €2.04 | 0 |
| 2026-06-30 | €2.04 | +0.99% | €2.04 | €2.04 | €2.04 | 1.80K |
| 2026-06-29 | €2.02 | 0.00% | €1.99 | €2.02 | €1.95 | 13.50K |
| 2026-06-26 | €2.02 | 0.00% | €2.02 | €2.02 | €2.02 | 0 |
| 2026-06-25 | €2.02 | -4.72% | €2.06 | €2.08 | €2.02 | 6.30K |
| 2026-06-24 | €2.12 | +0.95% | €2.04 | €2.16 | €2.02 | 25.20K |
| 2026-06-23 | €2.10 | -5.41% | €2.20 | €2.22 | €2.10 | 22.50K |
| 2026-06-22 | €2.22 | +4.72% | €2.22 | €2.34 | €2.18 | 153.90K |
| 2026-06-19 | €2.12 | +9.28% | €1.94 | €2.14 | €1.94 | 99.00K |
| 2026-06-18 | €1.94 | +3.74% | €1.91 | €1.94 | €1.91 | 3.60K |
| 2026-06-17 | €1.87 | -1.58% | €1.87 | €1.87 | €1.87 | 900 |
| 2026-06-16 | €1.90 | +0.53% | €1.89 | €1.91 | €1.86 | 6.30K |
| 2026-06-15 | €1.89 | +1.61% | €1.88 | €1.89 | €1.88 | 1.80K |
| 2026-06-12 | €1.86 | -3.63% | €1.88 | €1.94 | €1.86 | 4.50K |
| 2026-06-11 | €1.93 | 0.00% | €1.95 | €1.95 | €1.92 | 8.10K |
| 2026-06-10 | €1.93 | 0.00% | €1.93 | €1.93 | €1.93 | 900 |
| 2026-06-09 | €1.93 | +2.12% | €1.92 | €1.93 | €1.92 | 1.80K |
| 2026-06-08 | €1.89 | -1.56% | €1.89 | €1.89 | €1.89 | 900 |
| 2026-06-05 | €1.92 | 0.00% | €1.92 | €1.92 | €1.92 | 900 |
| 2026-06-04 | €1.92 | 0.00% | €1.92 | €1.92 | €1.92 | 0 |
| 2026-06-03 | €1.92 | -3.03% | €1.89 | €1.92 | €1.87 | 9.90K |
| 2026-06-02 | €1.98 | +6.45% | €1.91 | €1.99 | €1.91 | 7.20K |
| 2026-06-01 | €1.86 | 0.00% | €1.86 | €1.86 | €1.86 | 0 |
| 2026-05-29 | €1.86 | -1.59% | €1.86 | €1.90 | €1.83 | 27.00K |