Mare Engineering Group SpA(IT:MARE)
€5.30+0.22 (+1.53%)
IT:MARE
Mare Engineering Group SpA historical prices
€5.30
At close:+0.22 (+1.53%)
Mare Engineering Group SpA (MARE) Historical Prices
11 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.06 | 5.30 | 4.87 | 5.30 | 5.30 | +1.53% | 61,970 | 2.51 |
| Nov 09, 2026 | 5.14 | 5.22 | 5.04 | 5.08 | 5.08 | -2.68% | 19,767 | 0.79 |
| Nov 06, 2026 | 5.04 | 5.22 | 4.97 | 5.22 | 5.22 | +2.35% | 26,549 | 1.07 |
| Nov 05, 2026 | 5.14 | 5.26 | 5.00 | 5.10 | 5.10 | -1.92% | 20,627 | 0.82 |
| Nov 04, 2026 | 5.22 | 5.26 | 5.14 | 5.20 | 5.20 | -2.26% | 21,413 | 0.86 |
| Nov 03, 2026 | 5.26 | 5.32 | 5.06 | 5.32 | 5.32 | +0.76% | 33,846 | 1.35 |
| Nov 02, 2026 | 5.18 | 5.28 | 5.14 | 5.28 | 5.28 | +1.93% | 10,271 | 0.40 |
| Oct 30, 2026 | 5.22 | 5.24 | 5.12 | 5.18 | 5.18 | -1.15% | 13,582 | 0.53 |
| Oct 29, 2026 | 5.16 | 5.26 | 5.14 | 5.24 | 5.24 | +0.38% | 13,494 | 0.50 |
| Oct 28, 2026 | 5.30 | 5.30 | 5.18 | 5.22 | 5.22 | -1.51% | 17,838 | 0.60 |
| Oct 27, 2026 | 5.20 | 5.30 | 5.16 | 5.30 | 5.30 | +1.15% | 14,291 | 0.43 |
| Oct 26, 2026 | 5.20 | 5.36 | 5.16 | 5.24 | 5.24 | +0.38% | 23,145 | 0.64 |
| Oct 23, 2026 | 5.24 | 5.38 | 5.14 | 5.22 | 5.22 | +1.16% | 27,839 | 0.72 |
| Oct 22, 2026 | 5.42 | 5.44 | 5.16 | 5.16 | 5.16 | -4.09% | 41,900 | 1.08 |
| Oct 21, 2026 | 5.28 | 5.50 | 5.28 | 5.38 | 5.38 | +3.86% | 39,762 | 1.00 |
| Oct 20, 2026 | 5.24 | 5.28 | 5.12 | 5.18 | 5.18 | -0.38% | 28,633 | 0.72 |
| Oct 19, 2026 | 5.26 | 5.36 | 5.20 | 5.20 | 5.20 | -2.62% | 9,057 | 0.23 |
| Oct 16, 2026 | 5.28 | 5.38 | 5.22 | 5.34 | 5.34 | +0.75% | 23,932 | 0.60 |
| Oct 15, 2026 | 5.20 | 5.30 | 5.12 | 5.30 | 5.30 | -0.75% | 34,262 | 0.86 |
| Oct 14, 2026 | 5.26 | 5.34 | 5.22 | 5.34 | 5.34 | +1.91% | 10,377 | 0.26 |
| Oct 13, 2026 | 5.40 | 5.40 | 5.18 | 5.24 | 5.24 | -2.96% | 19,592 | 0.49 |
| Oct 12, 2026 | 5.36 | 5.40 | 5.30 | 5.40 | 5.40 | +1.89% | 32,587 | 0.81 |
| Oct 09, 2026 | 5.34 | 5.40 | 5.24 | 5.30 | 5.30 | +0.00% | 16,262 | 0.40 |
| Oct 08, 2026 | 5.22 | 5.30 | 5.10 | 5.30 | 5.30 | +1.92% | 34,193 | 0.84 |
| Oct 07, 2026 | 5.38 | 5.38 | 5.20 | 5.20 | 5.20 | -3.70% | 21,749 | 0.53 |
| Oct 06, 2026 | 5.38 | 5.40 | 5.28 | 5.40 | 5.40 | +2.66% | 43,514 | 1.06 |
| Oct 05, 2026 | 5.20 | 5.40 | 5.20 | 5.26 | 5.26 | +4.37% | 61,042 | 1.49 |
| Oct 02, 2026 | 5.10 | 5.16 | 5.04 | 5.04 | 5.04 | -1.95% | 21,508 | 0.52 |
| Oct 01, 2026 | 5.24 | 5.24 | 5.04 | 5.14 | 5.14 | -1.91% | 14,539 | 0.34 |
| Sep 30, 2026 | 5.20 | 5.28 | 5.06 | 5.24 | 5.24 | -0.76% | 22,810 | 0.52 |
| Sep 29, 2026 | 5.20 | 5.34 | 5.04 | 5.28 | 5.28 | +3.13% | 56,559 | 1.29 |
| Sep 28, 2026 | 4.98 | 5.14 | 4.94 | 5.12 | 5.12 | +4.07% | 23,919 | 0.55 |
| Sep 25, 2026 | 5.06 | 5.06 | 4.88 | 4.92 | 4.92 | -2.77% | 11,285 | 0.25 |
| Sep 24, 2026 | 5.10 | 5.10 | 5.00 | 5.06 | 5.06 | -0.78% | 3,425 | 0.08 |
| Sep 23, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | +0.00% | 3,875 | 0.09 |
| Sep 22, 2026 | 4.98 | 5.10 | 4.94 | 5.10 | 5.10 | +0.00% | 13,051 | 0.28 |
| Sep 21, 2026 | 5.08 | 5.10 | 4.94 | 5.10 | 5.10 | +0.79% | 23,936 | 0.51 |
| Sep 18, 2026 | 4.95 | 5.14 | 4.90 | 5.06 | 5.06 | +3.05% | 68,049 | 1.46 |
| Sep 17, 2026 | 4.95 | 4.97 | 4.82 | 4.91 | 4.91 | -1.41% | 17,272 | 0.37 |
| Sep 16, 2026 | 4.65 | 4.98 | 4.63 | 4.98 | 4.98 | +4.84% | 28,317 | 0.61 |
| Sep 15, 2026 | 4.61 | 4.75 | 4.46 | 4.75 | 4.75 | +6.03% | 49,748 | 1.08 |
| Sep 14, 2026 | 4.84 | 4.84 | 4.46 | 4.48 | 4.48 | -6.86% | 63,262 | 1.38 |
| Sep 11, 2026 | 4.72 | 4.82 | 4.61 | 4.81 | 4.81 | +0.00% | 41,704 | 0.91 |
| Sep 10, 2026 | 4.84 | 4.91 | 4.77 | 4.81 | 4.81 | -0.62% | 16,256 | 0.35 |
| Sep 09, 2026 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | -1.22% | 10,057 | 0.21 |
| Sep 08, 2026 | 4.86 | 4.97 | 4.82 | 4.90 | 4.90 | -1.21% | 18,808 | 0.40 |
| Sep 07, 2026 | 5.02 | 5.04 | 4.85 | 4.96 | 4.96 | +0.00% | 12,218 | 0.26 |
| Sep 04, 2026 | 4.99 | 5.08 | 4.85 | 4.96 | 4.96 | +0.61% | 10,962 | 0.23 |
| Sep 03, 2026 | 5.00 | 5.04 | 4.87 | 4.93 | 4.93 | -0.60% | 11,120 | 0.22 |
| Sep 02, 2026 | 4.98 | 5.00 | 4.80 | 4.96 | 4.96 | -1.98% | 30,233 | 0.61 |
