Masi Agricola SpA(IT:MASI)
€4.52+0.02 (+0.44%)
IT:MASI
Masi Agricola SpA historical prices
€4.52
At close:+0.02 (+0.44%)
Masi Agricola SpA (MASI) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | +0.44% | 520 | 0.33 |
| Nov 10, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | +2.74% | 3,457 | 2.24 |
| Nov 09, 2026 | 4.40 | 4.60 | 4.40 | 4.42 | 4.42 | +0.91% | 8,325 | 5.91 |
| Nov 06, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | +0.46% | 20 | 0.01 |
| Nov 05, 2026 | 4.26 | 4.44 | 4.26 | 4.36 | 4.36 | 0.00% | 2,790 | 2.02 |
| Nov 04, 2026 | 4.20 | 4.36 | 4.20 | 4.36 | 4.36 | +5.31% | 2,330 | 1.73 |
| Nov 03, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | 300 | 0.22 |
| Nov 02, 2026 | 4.22 | 4.36 | 4.22 | 4.24 | 4.24 | +1.92% | 2,051 | 1.54 |
| Oct 30, 2026 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | +1.96% | 626 | 0.47 |
| Oct 29, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | +0.99% | 1,450 | 1.11 |
| Oct 28, 2026 | 4.06 | 4.20 | 4.04 | 4.04 | 4.04 | -2.88% | 4,061 | 3.27 |
| Oct 27, 2026 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -4.59% | 9,690 | 8.87 |
| Oct 26, 2026 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | 0.00% | 510 | 0.47 |
| Oct 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +1.87% | 15 | 0.01 |
| Oct 22, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 403 | 0.34 |
| Oct 21, 2026 | 4.14 | 4.28 | 4.14 | 4.28 | 4.28 | +3.88% | 1,535 | 1.33 |
| Oct 20, 2026 | 4.12 | 4.14 | 4.02 | 4.12 | 4.12 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 4.12 | 4.14 | 4.02 | 4.12 | 4.12 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | +0.49% | 435 | 0.35 |
| Oct 15, 2026 | 4.02 | 4.10 | 3.92 | 4.10 | 4.10 | -0.49% | 1,500 | 1.24 |
| Oct 14, 2026 | 4.12 | 4.14 | 4.02 | 4.12 | 4.12 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 4.12 | 4.14 | 4.02 | 4.12 | 4.12 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | +0.98% | 1,400 | 1.13 |
| Oct 09, 2026 | 4.08 | 4.12 | 3.98 | 4.08 | 4.08 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 4.10 | 4.10 | 3.96 | 4.08 | 4.08 | -0.49% | 1,750 | 1.45 |
| Oct 07, 2026 | 4.02 | 4.10 | 3.98 | 4.10 | 4.10 | +1.49% | 1,456 | 1.17 |
| Oct 06, 2026 | 4.12 | 4.28 | 4.04 | 4.04 | 4.04 | -4.27% | 3,838 | 3.24 |
| Oct 05, 2026 | 4.22 | 4.22 | 4.12 | 4.22 | 4.22 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 4.12 | 4.26 | 4.12 | 4.22 | 4.22 | +0.48% | 1,925 | 1.66 |
| Oct 01, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.67% | 858 | 0.75 |
| Sep 30, 2026 | 4.36 | 4.36 | 4.26 | 4.36 | 4.36 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 4.36 | 4.36 | 4.26 | 4.36 | 4.36 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.00% | 20 | 0.02 |
| Sep 25, 2026 | 4.36 | 4.36 | 4.26 | 4.36 | 4.36 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +1.87% | 20 | 0.02 |
| Sep 23, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | +1.90% | 501 | 0.42 |
| Sep 22, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -2.78% | 1,000 | 0.84 |
| Sep 21, 2026 | 4.32 | 4.36 | 4.22 | 4.32 | 4.32 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 4.34 | 4.34 | 4.26 | 4.32 | 4.32 | -1.82% | 2,849 | 2.19 |
| Sep 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00% | 1,452 | 1.07 |
| Sep 16, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | +2.80% | 6,266 | 4.72 |
| Sep 15, 2026 | 4.20 | 4.28 | 4.12 | 4.28 | 4.28 | -0.47% | 2,250 | 1.70 |
| Sep 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | +1.42% | 145 | 0.11 |
| Sep 11, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | +1.92% | 639 | 0.48 |
| Sep 10, 2026 | 4.16 | 4.16 | 4.02 | 4.16 | 4.16 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | +1.46% | 20 | 0.01 |
| Sep 08, 2026 | 4.10 | 4.16 | 4.02 | 4.10 | 4.10 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -1.44% | 1,841 | 1.23 |
| Sep 04, 2026 | 4.00 | 4.16 | 3.98 | 4.16 | 4.16 | +0.48% | 11,150 | 8.05 |
| Sep 03, 2026 | 4.40 | 4.40 | 4.12 | 4.14 | 4.14 | -3.72% | 9,276 | 7.34 |
