Milan - Delayed Quote EUR

Mare Engineering Group S.p.A. (MARE.MI)

3.9600

-0.1000

(-2.46%)

As of 12:06:00 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	4.1000	4.1000	3.9200	3.9600	3.9600	17,648
May 30, 2025	4.1000	4.1300	3.9500	4.0600	4.0600	74,174
May 29, 2025	4.1500	4.1700	4.0900	4.1100	4.1100	33,380
May 28, 2025	4.1300	4.1300	4.0500	4.0500	4.0500	15,923
May 27, 2025	4.0900	4.1500	4.0300	4.0500	4.0500	54,833
May 26, 2025	4.1100	4.2000	4.0200	4.0200	4.0200	34,052
May 23, 2025	4.3100	4.3100	3.9100	4.1400	4.1400	48,160
May 22, 2025	4.2800	4.3800	4.1000	4.2700	4.2700	54,583
May 21, 2025	3.9000	4.2900	3.8100	4.2000	4.2000	89,557
May 20, 2025	3.6300	4.0000	3.6000	4.0000	4.0000	68,907
May 19, 2025	3.6000	3.7000	3.5100	3.6000	3.6000	70,567
May 16, 2025	3.5000	3.5000	3.4500	3.5000	3.5000	5,294
May 15, 2025	3.5000	3.5000	3.4500	3.5000	3.5000	11,506
May 14, 2025	3.4500	3.5500	3.4500	3.5300	3.5300	4,420
May 13, 2025	3.5500	3.5500	3.4600	3.4600	3.4600	5,430
May 12, 2025	3.5900	3.5900	3.4600	3.4900	3.4900	4,040
May 9, 2025	3.4000	3.5700	3.4000	3.5300	3.5300	58,455
May 8, 2025	3.3900	3.4000	3.3900	3.4000	3.4000	4,200
May 7, 2025	3.4800	3.4800	3.3800	3.4000	3.4000	6,200
May 6, 2025	3.4000	3.5100	3.4000	3.4500	3.4500	5,796
May 5, 2025	3.4900	3.4900	3.4000	3.4500	3.4500	4,834
May 2, 2025	3.4600	3.5600	3.4000	3.4500	3.4500	18,213
Apr 30, 2025	3.5500	3.5900	3.4000	3.5400	3.5400	14,710
Apr 29, 2025	3.5400	3.5900	3.5200	3.5400	3.5400	5,092
Apr 28, 2025	3.5300	3.6000	3.5200	3.5500	3.5500	9,556
Apr 25, 2025	3.5900	3.6000	3.5300	3.5900	3.5900	3,440
Apr 24, 2025	3.5900	3.6000	3.5600	3.6000	3.6000	1,603
Apr 23, 2025	3.5300	3.5900	3.5200	3.5900	3.5900	5,949
Apr 22, 2025	3.6000	3.6000	3.4900	3.6000	3.6000	8,708
Apr 17, 2025	3.4000	3.6100	3.4000	3.5900	3.5900	45,495
Apr 16, 2025	3.4300	3.4300	3.3600	3.3800	3.3800	1,467
Apr 15, 2025	3.3300	3.4800	3.3300	3.4300	3.4300	18,677
Apr 14, 2025	3.2500	3.3800	3.2000	3.3400	3.3400	40,288
Apr 11, 2025	3.1800	3.2600	3.0400	3.2300	3.2300	31,004
Apr 10, 2025	3.3000	3.3000	3.1900	3.2400	3.2400	14,960
Apr 9, 2025	3.2900	3.2900	3.1400	3.2100	3.2100	13,156
Apr 8, 2025	3.2400	3.3500	3.2000	3.2100	3.2100	16,331
Apr 7, 2025	3.1700	3.4700	2.9300	3.2300	3.2300	65,739
Apr 4, 2025	3.5950	3.5950	3.2150	3.2450	3.2450	70,452
Apr 3, 2025	3.4900	3.8000	3.4100	3.5300	3.5300	294,201
Apr 2, 2025	3.6400	3.7000	3.4150	3.4600	3.4600	65,435
Apr 1, 2025	3.6450	3.7450	3.5400	3.5550	3.5550	31,415
Mar 31, 2025	3.7700	3.8250	3.6300	3.6450	3.6450	7,892
Mar 28, 2025	3.9800	4.0050	3.7300	3.7950	3.7950	34,041
Mar 27, 2025	3.8250	4.0000	3.7300	3.8500	3.8500	46,672
Mar 26, 2025	3.9150	3.9750	3.7650	3.8850	3.8850	70,416
Mar 25, 2025	3.7700	4.0600	3.7700	3.9150	3.9150	53,397
Mar 24, 2025	3.6450	3.7800	3.6450	3.7500	3.7500	142,507
Mar 21, 2025	3.5650	3.6750	3.5650	3.6500	3.6500	16,626
Mar 20, 2025	3.5250	3.6000	3.4900	3.5950	3.5950	15,647
Mar 19, 2025	3.5800	3.6000	3.5400	3.5400	3.5400	11,741
Mar 18, 2025	3.6800	3.6900	3.5100	3.5900	3.5900	22,882
Mar 17, 2025	3.6500	3.6500	3.5700	3.6000	3.6000	41,929
Mar 14, 2025	3.6600	3.8500	3.6000	3.6250	3.6250	14,751
Mar 13, 2025	3.5450	3.5950	3.5100	3.5950	3.5950	23,680
Mar 12, 2025	3.7150	3.7900	3.5300	3.6250	3.6250	20,562
Mar 11, 2025	3.9100	3.9100	3.7400	3.7700	3.7700	7,865
Mar 10, 2025	4.0050	4.0050	3.7550	3.8250	3.8250	10,722
Mar 7, 2025	3.9400	3.9400	3.8350	3.9250	3.9250	5,761
Mar 6, 2025	3.9100	3.9100	3.8400	3.8700	3.8700	5,000
Mar 5, 2025	3.8950	3.9800	3.8350	3.9000	3.9000	15,297
Mar 4, 2025	4.0700	4.0700	3.8000	3.8800	3.8800	18,419
Mar 3, 2025	4.2150	4.2150	3.7950	4.0700	4.0700	18,558
Feb 28, 2025	4.1050	4.2000	4.0950	4.1000	4.1000	14,949
Feb 27, 2025	4.0900	4.0900	3.9800	4.0400	4.0400	39,605
Feb 26, 2025	4.1100	4.1100	4.0450	4.0700	4.0700	8,351
Feb 25, 2025	4.2100	4.2350	4.0650	4.1000	4.1000	10,803
Feb 24, 2025	4.2800	4.2800	4.1600	4.1900	4.1900	2,816
Feb 21, 2025	4.2000	4.2150	4.1550	4.2150	4.2150	6,469
Feb 20, 2025	4.3000	4.3000	4.0900	4.1900	4.1900	12,000
Feb 19, 2025	4.3000	4.3400	4.2700	4.2850	4.2850	6,004
Feb 18, 2025	4.2950	4.2950	4.2050	4.2550	4.2550	10,101
Feb 17, 2025	4.2950	4.3000	4.1800	4.2350	4.2350	6,808
Feb 14, 2025	4.3400	4.3400	4.1700	4.2150	4.2150	10,195
Feb 13, 2025	4.4000	4.4000	4.3200	4.3450	4.3450	9,328
Feb 12, 2025	4.4000	4.4000	4.3200	4.3200	4.3200	8,866
Feb 11, 2025	4.3400	4.5050	4.3200	4.4200	4.4200	21,894
Feb 10, 2025	4.2950	4.3400	4.2400	4.3200	4.3200	20,299
Feb 7, 2025	4.2900	4.3000	4.2050	4.3000	4.3000	13,035
Feb 6, 2025	4.2800	4.2800	4.2100	4.2800	4.2800	8,102
Feb 5, 2025	4.2450	4.2800	3.8600	4.2800	4.2800	65,532
Feb 4, 2025	4.2500	4.2500	4.1900	4.2150	4.2150	6,129
Feb 3, 2025	4.1600	4.2000	4.1550	4.2000	4.2000	7,879
Jan 31, 2025	4.2450	4.2450	4.2000	4.2450	4.2450	7,624
Jan 30, 2025	4.1500	4.3500	4.1250	4.2000	4.2000	29,562
Jan 29, 2025	4.2550	4.2550	4.1700	4.1700	4.1700	11,499
Jan 28, 2025	4.2950	4.2950	4.2200	4.2650	4.2650	3,216
Jan 27, 2025	4.3000	4.3900	4.2800	4.2900	4.2900	6,953
Jan 24, 2025	4.3000	4.4750	4.2500	4.3000	4.3000	15,788
Jan 23, 2025	4.2850	4.3100	4.1800	4.2950	4.2950	16,004
Jan 22, 2025	4.2500	4.3550	4.2100	4.2850	4.2850	5,517
Jan 21, 2025	4.2900	4.3700	4.2500	4.3700	4.3700	6,069
Jan 20, 2025	4.3900	4.4850	4.2600	4.2600	4.2600	11,040
Jan 17, 2025	4.3500	4.4150	4.2500	4.3800	4.3800	17,746
Jan 16, 2025	4.4650	4.4650	4.2600	4.3100	4.3100	4,090
Jan 15, 2025	4.5000	4.5000	4.3850	4.4350	4.4350	14,884
Jan 14, 2025	4.4950	4.4950	4.3750	4.3800	4.3800	7,424
Jan 13, 2025	4.4900	4.5000	4.4150	4.5000	4.5000	3,505
Jan 10, 2025	4.4850	4.5000	4.4850	4.4900	4.4900	2,281
Jan 9, 2025	4.4900	4.4950	4.3650	4.4850	4.4850	8,786
Jan 8, 2025	4.4000	4.5000	4.3500	4.5000	4.5000	3,941
Jan 7, 2025	4.4800	4.5000	4.4000	4.5000	4.5000	2,073
Jan 6, 2025	4.5050	4.6300	4.3850	4.3850	4.3850	15,078
Jan 3, 2025	4.6300	4.6950	4.5650	4.5650	4.5650	4,340
Jan 2, 2025	4.4800	4.7750	4.4800	4.6700	4.6700	7,818
Dec 30, 2024	4.5100	4.5100	4.4400	4.4800	4.4800	7,231
Dec 27, 2024	4.5250	4.5300	4.4800	4.5050	4.5050	2,810
Dec 23, 2024	4.5900	4.5900	4.4850	4.5250	4.5250	5,439
Dec 20, 2024	4.5500	4.6400	4.5000	4.5700	4.5700	36,742
Dec 19, 2024	5.0000	5.0000	4.5450	4.5800	4.5800	55,398
Dec 18, 2024	5.0500	5.0500	4.9650	5.0000	5.0000	4,430
Dec 17, 2024	5.0800	5.0800	4.9500	5.0200	5.0200	10,153
Dec 16, 2024	5.0000	5.0200	4.9450	5.0100	5.0100	16,525
Dec 13, 2024	5.0200	5.0500	5.0000	5.0100	5.0100	18,345
Dec 12, 2024	4.9500	5.2500	4.8150	5.0700	5.0700	101,246
Dec 11, 2024	4.8950	4.9500	4.6850	4.9500	4.9500	17,692
Dec 10, 2024	5.0000	5.0000	4.7750	4.8200	4.8200	10,989
Dec 9, 2024	4.8500	5.0000	4.6500	5.0000	5.0000	14,844
Dec 6, 2024	4.8050	5.0500	4.7000	4.7400	4.7400	39,068
Dec 5, 2024	4.7850	4.8300	4.6250	4.7050	4.7050	18,952
Dec 4, 2024	4.8000	4.8000	4.5650	4.7900	4.7900	17,262
Dec 3, 2024	4.7900	4.9900	4.7000	4.7900	4.7900	28,557
Dec 2, 2024	4.8200	4.8200	4.6650	4.7000	4.7000	8,437
Nov 29, 2024	4.8000	4.8000	4.6900	4.7600	4.7600	52,800
Nov 28, 2024	4.8000	4.8800	4.6500	4.7600	4.7600	10,942
Nov 27, 2024	4.9500	4.9500	4.6200	4.7200	4.7200	115,013
Nov 26, 2024	4.7250	5.0000	4.6000	4.8000	4.8000	28,830
Nov 25, 2024	4.6200	4.7500	4.5000	4.6950	4.6950	16,585
Nov 22, 2024	4.6400	4.6400	4.3250	4.6150	4.6150	23,940
Nov 21, 2024	4.6500	4.6500	4.4750	4.6000	4.6000	1,270
Nov 20, 2024	4.6450	4.6450	4.5150	4.6350	4.6350	2,054
Nov 19, 2024	4.7750	4.7750	4.4950	4.6300	4.6300	82,751
Nov 18, 2024	4.8000	4.9500	4.6000	4.7900	4.7900	55,236
Nov 15, 2024	4.4500	4.7900	4.4100	4.6350	4.6350	46,182
Nov 14, 2024	4.6500	4.6500	4.4800	4.5900	4.5900	4,451
Nov 13, 2024	4.6200	4.6200	4.5000	4.6200	4.6200	2,027
Nov 12, 2024	4.6200	4.7000	4.5500	4.6000	4.6000	6,788
Nov 11, 2024	4.6050	4.7800	4.4550	4.6850	4.6850	61,158
Nov 8, 2024	4.5850	4.5850	4.4550	4.5400	4.5400	5,519
Nov 7, 2024	4.6100	4.6100	4.4900	4.5900	4.5900	44,107
Nov 6, 2024	4.5050	4.5050	4.3300	4.4000	4.4000	10,580
Nov 5, 2024	4.5800	4.5800	4.4950	4.4950	4.4950	2,190
Nov 4, 2024	4.4900	4.5850	4.3000	4.5400	4.5400	81,545
Nov 1, 2024	4.2100	4.4000	4.1800	4.3800	4.3800	25,456
Oct 31, 2024	4.2400	4.3200	4.1250	4.3200	4.3200	21,356
Oct 30, 2024	4.0600	4.2600	4.0000	4.2600	4.2600	16,776
Oct 29, 2024	4.2350	4.2450	3.9500	4.1200	4.1200	7,674
Oct 28, 2024	4.3300	4.3400	4.1800	4.2350	4.2350	12,762
Oct 25, 2024	4.2750	4.3200	4.2500	4.3100	4.3100	6,462
Oct 24, 2024	4.3000	4.3300	4.1400	4.2350	4.2350	4,051
Oct 23, 2024	4.2000	4.4450	4.2000	4.2700	4.2700	24,695
Oct 22, 2024	3.9500	4.2650	3.9150	4.2350	4.2350	17,545
Oct 21, 2024	4.0000	4.0000	3.9200	3.9200	3.9200	17,839
Oct 18, 2024	4.1000	4.1700	4.0500	4.1250	4.1250	25,480
Oct 17, 2024	4.1550	4.2150	4.1200	4.1750	4.1750	5,040
Oct 16, 2024	4.2800	4.2800	4.0550	4.2450	4.2450	17,047
Oct 15, 2024	4.4500	4.4500	4.2200	4.2200	4.2200	17,664
Oct 14, 2024	4.4850	4.4850	4.3250	4.4500	4.4500	12,913
Oct 11, 2024	4.3200	4.5000	4.2350	4.4250	4.4250	56,499
Oct 10, 2024	3.9000	4.2950	3.8550	4.2950	4.2950	70,398
Oct 9, 2024	3.8900	4.0000	3.8300	3.9950	3.9950	32,950
Oct 8, 2024	3.7400	3.9000	3.7400	3.8650	3.8650	17,208
Oct 7, 2024	3.7400	3.8400	3.7100	3.7450	3.7450	6,725
Oct 4, 2024	3.8300	3.8300	3.7300	3.7400	3.7400	47,807
Oct 3, 2024	3.9550	3.9550	3.8000	3.9500	3.9500	5,075
Oct 2, 2024	3.9100	3.9450	3.9100	3.9450	3.9450	501
Oct 1, 2024	3.9500	3.9950	3.9100	3.9950	3.9950	5,781
Sep 30, 2024	3.9400	4.0800	3.8700	3.9500	3.9500	13,891
Sep 27, 2024	4.0200	4.1800	3.8900	3.9700	3.9700	20,835
Sep 26, 2024	3.7900	4.0200	3.6500	4.0200	4.0200	37,890
Sep 25, 2024	3.7150	3.7750	3.7000	3.7000	3.7000	2,310
Sep 24, 2024	3.8000	3.8000	3.7700	3.7950	3.7950	2,570
Sep 23, 2024	3.7250	3.8000	3.6550	3.7600	3.7600	8,206
Sep 20, 2024	3.7050	3.7800	3.6800	3.7200	3.7200	9,612
Sep 19, 2024	3.8000	3.8000	3.7000	3.7850	3.7850	3,768
Sep 18, 2024	3.7800	3.8150	3.7800	3.8150	3.8150	1,005
Sep 17, 2024	3.8750	3.9000	3.7000	3.8000	3.8000	4,390
Sep 16, 2024	3.7900	3.9300	3.7900	3.8000	3.8000	3,460
Sep 13, 2024	3.8050	3.8050	3.7500	3.7850	3.7850	9,200
Sep 12, 2024	3.8050	3.8050	3.8000	3.8000	3.8000	2,010
Sep 11, 2024	3.8100	3.8100	3.6450	3.7900	3.7900	7,424
Sep 10, 2024	3.8150	3.8800	3.7900	3.8450	3.8450	12,716
Sep 9, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	500
Sep 6, 2024	3.8250	3.8800	3.7650	3.8250	3.8250	20,139
Sep 5, 2024	3.8950	3.9600	3.7800	3.9000	3.9000	28,727
Sep 4, 2024	3.9600	3.9700	3.8200	3.9000	3.9000	10,348
Sep 3, 2024	4.1550	4.1550	3.9000	3.9300	3.9300	26,354
Sep 2, 2024	4.3000	4.3500	4.0250	4.1000	4.1000	30,201
Aug 30, 2024	4.3800	4.3800	4.1000	4.3150	4.3150	13,288
Aug 29, 2024	4.4350	4.4400	4.3350	4.3650	4.3650	2,705
Aug 28, 2024	4.4150	4.5000	4.4000	4.4050	4.4050	5,359
Aug 27, 2024	4.4000	4.5000	4.3550	4.5000	4.5000	4,510
Aug 26, 2024	4.4250	4.4600	4.3750	4.4600	4.4600	3,374
Aug 23, 2024	4.3900	4.4550	4.3400	4.4550	4.4550	7,254
Aug 22, 2024	4.3700	4.3900	4.3000	4.3900	4.3900	3,460
Aug 21, 2024	4.4350	4.4700	4.2800	4.3700	4.3700	18,234
Aug 20, 2024	4.4050	4.4350	4.2800	4.4350	4.4350	22,258
Aug 19, 2024	4.2750	4.4600	4.1800	4.4600	4.4600	15,707
Aug 16, 2024	4.2500	4.2600	4.2200	4.2600	4.2600	8,572
Aug 14, 2024	4.1800	4.2500	4.1300	4.2500	4.2500	12,915
Aug 13, 2024	4.1550	4.1900	4.0900	4.1800	4.1800	28,821
Aug 12, 2024	4.1600	4.2400	4.0850	4.1200	4.1200	28,473
Aug 9, 2024	4.1500	4.1750	4.1000	4.1750	4.1750	58,328
Aug 8, 2024	4.1050	4.1700	3.9700	4.1500	4.1500	21,013
Aug 7, 2024	4.0850	4.1050	4.0300	4.1050	4.1050	10,115
Aug 6, 2024	4.0950	4.1000	4.0500	4.0800	4.0800	9,110
Aug 5, 2024	4.0000	4.1000	3.9550	4.0400	4.0400	18,821
Aug 2, 2024	4.0900	4.1000	3.9800	4.1000	4.1000	20,189
Aug 1, 2024	4.0800	4.1000	4.0500	4.1000	4.1000	15,195
Jul 31, 2024	4.1400	4.1400	4.0050	4.0400	4.0400	17,878
Jul 30, 2024	4.0150	4.2550	3.9500	4.0950	4.0950	35,925
Jul 29, 2024	0.01 Dividend
Jul 29, 2024	3.8300	4.0000	3.8200	4.0000	4.0000	70,435
Jul 26, 2024	3.7800	3.9000	3.7650	3.8600	3.8500	39,779
Jul 25, 2024	3.6950	3.8000	3.6400	3.7800	3.7702	39,765
Jul 24, 2024	3.5600	3.7150	3.5400	3.6950	3.6854	22,088
Jul 23, 2024	3.4350	3.6900	3.4350	3.6150	3.6056	65,650
Jul 22, 2024	3.4050	3.5200	3.4050	3.4100	3.4012	26,226
Jul 19, 2024	3.5500	3.5900	3.3900	3.5900	3.5807	16,826
Jul 18, 2024	3.5650	3.5900	3.4600	3.5150	3.5059	22,236
Jul 17, 2024	3.6000	3.6000	3.4600	3.5650	3.5558	15,208
Jul 16, 2024	3.5750	3.6000	3.4650	3.5600	3.5508	77,576
Jul 15, 2024	3.5200	3.6000	3.5200	3.5600	3.5508	25,868
Jul 12, 2024	3.4850	3.5100	3.3850	3.5100	3.5009	32,739
Jul 11, 2024	3.4600	3.4600	3.2400	3.4500	3.4411	74,982
Jul 10, 2024	3.1950	3.4100	3.0800	3.4000	3.3912	50,002
Jul 9, 2024	3.1650	3.2950	3.1600	3.1800	3.1718	24,107
Jul 8, 2024	3.3350	3.3350	3.1550	3.3100	3.3014	24,965
Jul 5, 2024	3.2900	3.2950	3.2000	3.2400	3.2316	12,387
Jul 4, 2024	3.3200	3.4000	3.1750	3.2450	3.2366	49,465
Jul 3, 2024	3.3950	3.4000	3.2750	3.3900	3.3812	14,241
Jul 2, 2024	3.3550	3.4600	3.2200	3.4000	3.3912	26,749
Jul 1, 2024	3.4900	3.4900	3.3850	3.4000	3.3912	10,162
Jun 28, 2024	3.5100	3.5100	3.4250	3.4900	3.4810	4,483
Jun 27, 2024	3.5050	3.5050	3.4600	3.4950	3.4859	2,981
Jun 26, 2024	3.5100	3.5200	3.4750	3.5000	3.4909	28,208
Jun 25, 2024	3.5500	3.5500	3.4700	3.5450	3.5358	1,444
Jun 24, 2024	3.5500	3.5500	3.5000	3.5400	3.5308	2,608
Jun 21, 2024	3.5450	3.5500	3.4750	3.5500	3.5408	8,725
Jun 20, 2024	3.5500	3.5500	3.4800	3.5500	3.5408	9,962
Jun 19, 2024	3.5000	3.5500	3.4450	3.5500	3.5408	8,232
Jun 18, 2024	3.5000	3.5500	3.4950	3.5500	3.5408	8,729
Jun 17, 2024	3.4500	3.5000	3.4100	3.5000	3.4909	14,780
Jun 14, 2024	3.3400	3.4400	3.2600	3.3700	3.3613	95,114
Jun 13, 2024	3.6000	3.6000	3.3100	3.4000	3.3912	19,528
Jun 12, 2024	3.5550	3.6000	3.4700	3.5100	3.5009	13,877
Jun 11, 2024	3.6550	3.7200	3.4350	3.5500	3.5408	32,469
Jun 10, 2024	3.6500	3.8200	3.5700	3.7200	3.7104	21,838
Jun 7, 2024	3.7405	3.7525	3.6500	3.6500	3.6405	45,395
Jun 6, 2024	3.8625	3.8900	3.6910	3.8505	3.8405	53,315
Jun 5, 2024	3.9500	4.0000	3.9000	3.9000	3.8899	27,421
Jun 4, 2024	4.1520	4.1520	3.9140	3.9995	3.9891	22,606
Jun 3, 2024	4.1200	4.2800	3.9005	4.0500	4.0395	36,416

UBA.MI UBALDI COSTRUZIONI

2.9200

-0.68%

45T.F IES Holdings, Inc.

223.00

-0.45%

GBF.F Bilfinger SE

78.40

+0.77%

YRM.MI Rosetti Marino SpA

75.00

0.00%

MAIRE.MI Maire S.p.A.

11.45

+1.96%

IESC IES Holdings, Inc.

259.66

+1.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mare Engineering Group S.p.A. (MARE.MI)

Related Tickers