Masi Agricola S.p.A. (MASI.MI)

Compare

3.9400

-0.0900

(-2.23%)

As of 4:02:55 PM GMT+2. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	3.9400	4.0900	3.6000	3.9400	3.9400	3,703
Apr 3, 2025	4.0300	4.0300	4.0300	4.0300	4.0300	-
Apr 2, 2025	4.0300	4.0300	4.0300	4.0300	4.0300	-
Apr 1, 2025	3.9900	4.0300	3.9900	4.0300	4.0300	2,935
Mar 31, 2025	4.0000	4.0000	3.9900	3.9900	3.9900	400
Mar 28, 2025	4.1100	4.1200	3.9300	4.0800	4.0800	4,471
Mar 27, 2025	4.1200	4.2000	4.1000	4.2000	4.2000	530
Mar 26, 2025	4.1500	4.1500	4.1500	4.1500	4.1500	-
Mar 25, 2025	4.1600	4.1600	4.1500	4.1500	4.1500	1,292
Mar 24, 2025	4.1200	4.1200	4.1200	4.1200	4.1200	-
Mar 21, 2025	4.2400	4.2400	4.1200	4.1200	4.1200	2,180
Mar 20, 2025	4.2400	4.2800	4.1500	4.2100	4.2100	1,898
Mar 19, 2025	4.1300	4.2400	4.1300	4.2400	4.2400	260
Mar 18, 2025	4.2100	4.2100	4.2100	4.2100	4.2100	300
Mar 17, 2025	4.1500	4.2100	4.1500	4.2100	4.2100	1,663
Mar 14, 2025	4.0900	4.1500	4.0900	4.0900	4.0900	1,031
Mar 13, 2025	4.1000	4.1500	4.1000	4.1000	4.1000	2,270
Mar 12, 2025	4.2000	4.2000	4.1000	4.1000	4.1000	1,650
Mar 11, 2025	4.1200	4.1200	4.1100	4.1100	4.1100	680
Mar 10, 2025	4.2900	4.2900	4.1000	4.2000	4.2000	2,340
Mar 7, 2025	4.1900	4.2900	4.1900	4.2600	4.2600	430
Mar 6, 2025	4.1900	4.2700	4.1800	4.2700	4.2700	1,040
Mar 5, 2025	4.2900	4.2900	4.1800	4.1800	4.1800	1,020
Mar 4, 2025	4.3000	4.3000	4.2000	4.2800	4.2800	1,180
Mar 3, 2025	4.3200	4.3200	4.2200	4.2200	4.2200	1,670
Feb 28, 2025	4.3200	4.3200	4.3200	4.3200	4.3200	520
Feb 27, 2025	4.3200	4.3200	4.3200	4.3200	4.3200	20
Feb 26, 2025	4.3200	4.3200	4.3200	4.3200	4.3200	330
Feb 25, 2025	4.2700	4.2700	4.2600	4.2600	4.2600	2,642
Feb 24, 2025	4.3500	4.3900	4.3200	4.3200	4.3200	300
Feb 21, 2025	4.2800	4.3100	4.2300	4.3100	4.3100	2,544
Feb 20, 2025	4.2600	4.3100	4.2300	4.3100	4.3100	1,297
Feb 19, 2025	4.4500	4.4500	4.2500	4.2500	4.2500	1,190
Feb 18, 2025	4.4500	4.4500	4.3400	4.4400	4.4400	1,050
Feb 17, 2025	4.4200	4.4300	4.4200	4.4300	4.4300	280
Feb 14, 2025	4.3400	4.3400	4.3400	4.3400	4.3400	392
Feb 13, 2025	4.3600	4.3600	4.3000	4.3000	4.3000	107
Feb 12, 2025	4.2100	4.3900	4.2100	4.2800	4.2800	478
Feb 11, 2025	4.3100	4.3100	4.3100	4.3100	4.3100	-
Feb 10, 2025	4.3800	4.3800	4.3100	4.3100	4.3100	1,000
Feb 7, 2025	4.3100	4.3800	4.3100	4.3800	4.3800	1,575
Feb 6, 2025	4.3900	4.3900	4.3100	4.3900	4.3900	2,825
Feb 5, 2025	4.3900	4.3900	4.3000	4.3900	4.3900	1,399
Feb 4, 2025	4.3700	4.4600	4.3700	4.4000	4.4000	1,175
Feb 3, 2025	4.4800	4.4800	4.3100	4.4700	4.4700	1,091
Jan 31, 2025	4.5300	4.5300	4.4000	4.4000	4.4000	3,120
Jan 30, 2025	4.5400	4.5400	4.5400	4.5400	4.5400	50
Jan 29, 2025	4.4200	4.5000	4.4000	4.4600	4.4600	4,211
Jan 28, 2025	4.5100	4.5100	4.5100	4.5100	4.5100	-
Jan 27, 2025	4.5100	4.5100	4.5100	4.5100	4.5100	25
Jan 24, 2025	4.4500	4.5100	4.4400	4.5100	4.5100	3,048
Jan 23, 2025	4.4700	4.5500	4.4300	4.5000	4.5000	1,900
Jan 22, 2025	4.3900	4.4600	4.3900	4.4600	4.4600	1,304
Jan 21, 2025	4.4700	4.4700	4.4700	4.4700	4.4700	254
Jan 20, 2025	4.4700	4.4700	4.4600	4.4700	4.4700	855
Jan 17, 2025	4.4300	4.4700	4.3700	4.4700	4.4700	2,882
Jan 16, 2025	4.4900	4.4900	4.3900	4.4600	4.4600	758
Jan 15, 2025	4.4000	4.4800	4.4000	4.4600	4.4600	276
Jan 14, 2025	4.4000	4.4000	4.4000	4.4000	4.4000	-
Jan 13, 2025	4.4000	4.4000	4.4000	4.4000	4.4000	649
Jan 10, 2025	4.4900	4.4900	4.4400	4.4400	4.4400	1,125
Jan 9, 2025	4.5000	4.5000	4.3900	4.4000	4.4000	2,003
Jan 8, 2025	4.5300	4.5500	4.4000	4.4900	4.4900	1,743
Jan 7, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jan 6, 2025	4.4900	4.5100	4.4800	4.5000	4.5000	4,470
Jan 3, 2025	4.5000	4.5800	4.5000	4.5800	4.5800	426
Jan 2, 2025	4.6700	4.7200	4.4000	4.5000	4.5000	2,285
Dec 30, 2024	4.3600	4.6700	4.3500	4.6700	4.6700	21,678
Dec 27, 2024	4.4400	4.4400	4.4200	4.4200	4.4200	70
Dec 23, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	160
Dec 20, 2024	4.4300	4.4300	4.2700	4.2700	4.2700	1,030
Dec 19, 2024	4.4400	4.4400	4.3600	4.3600	4.3600	2,294
Dec 18, 2024	4.4700	4.4700	4.3600	4.3600	4.3600	2,590
Dec 17, 2024	4.4400	4.4700	4.4000	4.4000	4.4000	3,890
Dec 16, 2024	4.4000	4.4000	4.3700	4.3800	4.3800	1,300
Dec 13, 2024	4.4800	4.4800	4.3000	4.4700	4.4700	1,140
Dec 12, 2024	4.5400	4.5400	4.3600	4.4000	4.4000	1,845
Dec 11, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	25
Dec 10, 2024	4.4400	4.4400	4.3700	4.3700	4.3700	130
Dec 9, 2024	4.5200	4.5200	4.3500	4.3500	4.3500	1,120
Dec 6, 2024	4.5300	4.5300	4.4400	4.4400	4.4400	1,530
Dec 5, 2024	4.4800	4.4900	4.4700	4.4700	4.4700	1,030
Dec 4, 2024	4.4900	4.4900	4.4000	4.4000	4.4000	119
Dec 3, 2024	4.4500	4.4900	4.4500	4.4900	4.4900	390
Dec 2, 2024	4.4100	4.4100	4.3500	4.4000	4.4000	4,703
Nov 29, 2024	4.4200	4.4200	4.4000	4.4000	4.4000	3,286
Nov 28, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	1,714
Nov 27, 2024	4.3400	4.3400	4.3400	4.3400	4.3400	14
Nov 26, 2024	4.3000	4.4100	4.3000	4.4100	4.4100	5,815
Nov 25, 2024	4.3300	4.3300	4.3000	4.3000	4.3000	1,250
Nov 22, 2024	4.4000	4.4100	4.4000	4.4000	4.4000	2,644
Nov 21, 2024	4.4100	4.4100	4.4100	4.4100	4.4100	356
Nov 20, 2024	4.4000	4.6000	4.4000	4.4100	4.4100	6,689
Nov 19, 2024	4.3800	4.3800	4.3800	4.3800	4.3800	300
Nov 18, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	300
Nov 15, 2024	4.5700	4.5800	4.4300	4.5200	4.5200	7,148
Nov 14, 2024	4.4300	4.5500	4.3600	4.5500	4.5500	3,992
Nov 13, 2024	4.5500	4.5500	4.3700	4.3700	4.3700	5,470
Nov 12, 2024	4.3900	4.4700	4.3900	4.4700	4.4700	663
Nov 11, 2024	4.3800	4.4400	4.3700	4.3800	4.3800	3,620
Nov 8, 2024	4.5300	4.5400	4.4400	4.4400	4.4400	1,551
Nov 7, 2024	4.5400	4.5400	4.5400	4.5400	4.5400	131
Nov 6, 2024	4.4400	4.5300	4.3600	4.5300	4.5300	8,376
Nov 5, 2024	4.4800	4.5500	4.4800	4.5400	4.5400	54,650
Nov 4, 2024	4.4700	4.4700	4.4000	4.4700	4.4700	54,580
Nov 1, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	-
Oct 31, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	179
Oct 30, 2024	4.4000	4.4800	4.4000	4.4500	4.4500	191
Oct 29, 2024	4.4400	4.4400	4.4400	4.4400	4.4400	-
Oct 28, 2024	4.4400	4.4400	4.4400	4.4400	4.4400	175
Oct 25, 2024	4.3500	4.4800	4.3400	4.4800	4.4800	520
Oct 24, 2024	4.4000	4.4400	4.3500	4.4300	4.4300	2,914
Oct 23, 2024	4.5000	4.5500	4.4500	4.4500	4.4500	5,424
Oct 22, 2024	4.4700	4.5100	4.4100	4.5100	4.5100	2,457
Oct 21, 2024	4.4100	4.5300	4.3600	4.4200	4.4200	7,186
Oct 18, 2024	4.4400	4.5700	4.4300	4.4400	4.4400	2,275
Oct 17, 2024	4.5900	4.5900	4.4800	4.4900	4.4900	2,929
Oct 16, 2024	4.5700	4.5700	4.5600	4.5600	4.5600	275
Oct 15, 2024	4.5400	4.5600	4.4000	4.5000	4.5000	5,028
Oct 14, 2024	4.6700	4.6700	4.6300	4.6300	4.6300	70
Oct 11, 2024	4.7100	4.7100	4.5200	4.5800	4.5800	107,805
Oct 10, 2024	4.6200	4.7200	4.6200	4.6200	4.6200	5,601
Oct 9, 2024	4.7200	4.7300	4.7200	4.7300	4.7300	151
Oct 8, 2024	4.7700	4.7700	4.6400	4.7700	4.7700	105,648
Oct 7, 2024	4.7500	4.7500	4.6200	4.7200	4.7200	375
Oct 4, 2024	4.6500	4.6500	4.6500	4.6500	4.6500	125
Oct 3, 2024	4.6400	4.7400	4.5600	4.5600	4.5600	1,559
Oct 2, 2024	4.6500	4.7300	4.6500	4.6500	4.6500	5,874
Oct 1, 2024	4.6500	4.6500	4.5500	4.6300	4.6300	5,581
Sep 30, 2024	4.3000	4.6400	4.3000	4.6100	4.6100	7,098
Sep 27, 2024	4.3900	4.3900	4.2400	4.2400	4.2400	4,835
Sep 26, 2024	4.3600	4.4200	4.2100	4.4100	4.4100	30,681
Sep 25, 2024	4.4200	4.4800	4.4200	4.4200	4.4200	1,345
Sep 24, 2024	4.4500	4.5200	4.4500	4.5200	4.5200	270
Sep 23, 2024	4.5900	4.5900	4.5000	4.5000	4.5000	16,050
Sep 20, 2024	4.6000	4.6000	4.5000	4.5000	4.5000	240
Sep 19, 2024	4.3800	4.5400	4.3700	4.5400	4.5400	4,803
Sep 18, 2024	4.6100	4.6100	4.4500	4.4500	4.4500	11,828
Sep 17, 2024	4.6600	4.6600	4.5400	4.5400	4.5400	1,908
Sep 16, 2024	4.5900	4.6700	4.5000	4.6000	4.6000	7,780
Sep 13, 2024	4.8000	4.8000	4.5600	4.6800	4.6800	9,965
Sep 12, 2024	4.5300	4.8000	4.5300	4.7100	4.7100	4,894
Sep 11, 2024	4.5000	4.5300	4.4100	4.5300	4.5300	3,720
Sep 10, 2024	4.3400	4.5200	4.3400	4.4500	4.4500	25,045
Sep 9, 2024	4.4000	4.4000	4.1000	4.3300	4.3300	25,482
Sep 6, 2024	4.3000	4.3500	4.3000	4.3500	4.3500	200
Sep 5, 2024	4.4200	4.4300	4.3500	4.3500	4.3500	7,219
Sep 4, 2024	4.5100	4.5100	4.4200	4.4200	4.4200	5,602
Sep 3, 2024	4.5000	4.5200	4.4100	4.5200	4.5200	1,657
Sep 2, 2024	4.4000	4.4700	4.4000	4.4700	4.4700	500
Aug 30, 2024	4.5200	4.5200	4.4000	4.4000	4.4000	4,788
Aug 29, 2024	4.5200	4.5500	4.4600	4.4600	4.4600	5,032
Aug 28, 2024	4.5200	4.5200	4.5200	4.5200	4.5200	20
Aug 27, 2024	4.5200	4.5200	4.5200	4.5200	4.5200	1,469
Aug 26, 2024	4.5300	4.5300	4.5100	4.5100	4.5100	90
Aug 23, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Aug 22, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	30
Aug 21, 2024	4.4600	4.5200	4.4600	4.5200	4.5200	291
Aug 20, 2024	4.5200	4.5300	4.5200	4.5300	4.5300	720
Aug 19, 2024	4.5000	4.5200	4.4800	4.5200	4.5200	4,340
Aug 16, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Aug 14, 2024	4.2100	4.5300	4.1500	4.5300	4.5300	12,295
Aug 13, 2024	4.2100	4.2400	4.1600	4.2400	4.2400	2,490
Aug 12, 2024	4.1700	4.1700	4.1700	4.1700	4.1700	891
Aug 9, 2024	4.1500	4.2000	4.0700	4.2000	4.2000	3,210
Aug 8, 2024	4.3200	4.3200	4.1100	4.1100	4.1100	12,851
Aug 7, 2024	4.2700	4.5300	4.2700	4.3000	4.3000	4,676
Aug 6, 2024	4.2800	4.2900	4.2000	4.2500	4.2500	780
Aug 5, 2024	4.3700	4.5500	4.1200	4.2300	4.2300	7,474
Aug 2, 2024	4.5500	4.5600	4.4000	4.4700	4.4700	6,999
Aug 1, 2024	4.5600	4.6400	4.5600	4.5600	4.5600	550
Jul 31, 2024	4.6200	4.6500	4.6200	4.6500	4.6500	2,140
Jul 30, 2024	4.5500	4.5500	4.5500	4.5500	4.5500	-
Jul 29, 2024	4.6500	4.6500	4.5500	4.5500	4.5500	272
Jul 26, 2024	4.6500	4.6500	4.6500	4.6500	4.6500	25
Jul 25, 2024	4.6800	4.6800	4.5900	4.6000	4.6000	1,525
Jul 24, 2024	4.6800	4.6800	4.6800	4.6800	4.6800	40
Jul 23, 2024	4.6800	4.6800	4.6800	4.6800	4.6800	-
Jul 22, 2024	4.6600	4.6800	4.6600	4.6800	4.6800	235
Jul 19, 2024	4.6600	4.6600	4.6600	4.6600	4.6600	40
Jul 18, 2024	4.6600	4.6600	4.6600	4.6600	4.6600	-
Jul 17, 2024	4.6600	4.6600	4.6100	4.6600	4.6600	162
Jul 16, 2024	4.6700	4.6700	4.6700	4.6700	4.6700	520
Jul 15, 2024	4.5900	4.6800	4.5700	4.6800	4.6800	3,791
Jul 12, 2024	4.6600	4.6600	4.5500	4.5800	4.5800	2,990
Jul 11, 2024	4.6500	4.6500	4.6500	4.6500	4.6500	246
Jul 10, 2024	4.7800	4.7800	4.5500	4.6700	4.6700	4,915
Jul 9, 2024	4.7700	4.7700	4.7700	4.7700	4.7700	160
Jul 8, 2024	0.0300 Dividend
Jul 8, 2024	4.7500	4.9200	4.7200	4.7200	4.7200	2,796
Jul 5, 2024	4.7500	4.7500	4.7500	4.7500	4.7200	240
Jul 4, 2024	4.7200	4.7500	4.7200	4.7500	4.7200	1,011
Jul 3, 2024	4.6500	4.6600	4.6500	4.6600	4.6306	630
Jul 2, 2024	4.5600	4.6600	4.5600	4.6200	4.5908	3,120
Jul 1, 2024	4.5600	4.5600	4.5600	4.5600	4.5312	450
Jun 28, 2024	4.6800	4.7200	4.5900	4.6000	4.5709	7,343
Jun 27, 2024	4.8300	4.8300	4.6600	4.7300	4.7001	1,018
Jun 26, 2024	4.8900	4.8900	4.7300	4.7700	4.7399	6,321
Jun 25, 2024	4.8400	4.8400	4.8400	4.8400	4.8094	10
Jun 24, 2024	4.9200	4.9200	4.8500	4.8600	4.8293	2,440
Jun 21, 2024	4.9400	4.9400	4.9200	4.9200	4.8889	520
Jun 20, 2024	4.9000	4.9000	4.8400	4.8400	4.8094	399
Jun 19, 2024	4.9000	4.9000	4.9000	4.9000	4.8691	20
Jun 18, 2024	4.8800	4.9500	4.8600	4.8800	4.8492	5,301
Jun 17, 2024	4.8900	4.9800	4.7700	4.9700	4.9386	10,556
Jun 14, 2024	4.9000	4.9000	4.7900	4.8800	4.8492	1,320
Jun 13, 2024	4.9700	4.9700	4.8700	4.8700	4.8392	1,500
Jun 12, 2024	4.9600	4.9700	4.9300	4.9700	4.9386	2,570
Jun 11, 2024	4.9600	4.9600	4.8700	4.8700	4.8392	40
Jun 10, 2024	4.9200	4.9200	4.9200	4.9200	4.8889	-
Jun 7, 2024	4.9100	4.9200	4.9100	4.9200	4.8889	709
Jun 6, 2024	4.8700	4.9100	4.8700	4.9100	4.8790	1,020
Jun 5, 2024	4.8800	4.8800	4.8200	4.8200	4.7896	270
Jun 4, 2024	4.9400	4.9400	4.8100	4.8800	4.8492	2,220
Jun 3, 2024	4.9400	4.9400	4.9400	4.9400	4.9088	20
May 31, 2024	4.8800	4.9500	4.8800	4.9100	4.8790	235
May 30, 2024	4.9000	4.9000	4.9000	4.9000	4.8691	9
May 29, 2024	4.9100	4.9400	4.9000	4.9000	4.8691	3,483
May 28, 2024	4.9400	4.9400	4.7800	4.9000	4.8691	8,579
May 27, 2024	4.9200	4.9700	4.9000	4.9000	4.8691	1,593
May 24, 2024	4.9800	4.9800	4.9800	4.9800	4.9485	-
May 23, 2024	4.9800	4.9800	4.9800	4.9800	4.9485	-
May 22, 2024	4.9800	5.1000	4.9800	4.9800	4.9485	2,700
May 21, 2024	5.0800	5.0800	4.9100	4.9300	4.8989	2,202
May 20, 2024	4.9800	4.9800	4.9800	4.9800	4.9485	20
May 17, 2024	5.0200	5.0200	4.9000	4.9000	4.8691	1,513
May 16, 2024	5.0000	5.0000	4.9200	4.9400	4.9088	950
May 15, 2024	5.0400	5.0400	4.9200	4.9200	4.8889	1,014
May 14, 2024	4.9400	4.9400	4.9400	4.9400	4.9088	25
May 13, 2024	4.8000	4.8900	4.8000	4.8900	4.8591	2,687
May 10, 2024	4.9500	4.9700	4.8000	4.8000	4.7697	6,731
May 9, 2024	4.9700	4.9700	4.9000	4.9500	4.9187	2,152
May 8, 2024	4.9800	4.9800	4.9700	4.9800	4.9485	609
May 7, 2024	4.9700	4.9700	4.9500	4.9500	4.9187	120
May 6, 2024	4.9200	4.9500	4.9100	4.9200	4.8889	3,090
May 3, 2024	4.8400	4.9200	4.8400	4.9200	4.8889	221
May 2, 2024	4.9100	4.9100	4.9000	4.9000	4.8691	530
Apr 30, 2024	4.8800	4.8900	4.8800	4.8900	4.8591	7,927
Apr 29, 2024	4.8100	4.8800	4.8100	4.8800	4.8492	2,835
Apr 26, 2024	4.7600	4.7900	4.7600	4.7900	4.7597	615
Apr 25, 2024	4.7400	4.7400	4.7400	4.7400	4.7101	450
Apr 24, 2024	4.7700	4.8100	4.7200	4.7400	4.7101	2,440
Apr 23, 2024	4.8100	4.8200	4.7400	4.7700	4.7399	3,143
Apr 22, 2024	4.7600	4.8100	4.7200	4.8100	4.7796	2,000
Apr 19, 2024	4.7600	4.7600	4.7600	4.7600	4.7299	400
Apr 18, 2024	4.7800	4.7800	4.7000	4.7300	4.7001	877
Apr 17, 2024	4.7900	4.7900	4.7900	4.7900	4.7597	250
Apr 16, 2024	4.8700	4.8700	4.7800	4.7800	4.7498	5,850
Apr 15, 2024	4.8500	4.8900	4.7800	4.7800	4.7498	3,108
Apr 12, 2024	4.9500	4.9500	4.8000	4.8000	4.7697	1,858
Apr 11, 2024	4.8600	5.0600	4.8600	4.8600	4.8293	4,720
Apr 10, 2024	4.9300	4.9300	4.8200	4.8200	4.7896	855
Apr 9, 2024	4.9800	4.9800	4.8600	4.8900	4.8591	770
Apr 8, 2024	4.9900	4.9900	4.9200	4.9200	4.8889	820
Apr 5, 2024	4.7800	5.0000	4.7800	5.0000	4.9684	10,411
Apr 4, 2024	4.7800	4.8800	4.7600	4.8800	4.8492	7,107

ALLAN.PA Lanson-BCC

35.90

-1.10%

LPE.SG Laurent-Perrier

95.40

-2.05%

LPRRF Laurent-Perrier S.A.

134.40

0.00%

LPE.F Laurent-Perrier S.A.

97.20

-2.21%

IWB.MI Italian Wine Brands S.p.A.

21.00

-3.23%

VRAP.PA Vranken-Pommery Monopole Société Anonyme

11.90

0.00%

LPE.PA Laurent-Perrier S.A.

97.20

-1.82%

CPR.MI Davide Campari-Milano N.V.

5.42

-2.83%

MGPI MGP Ingredients, Inc.

25.91

-3.61%

BF-B Brown-Forman Corporation

31.92

-3.01%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Masi Agricola S.p.A. (MASI.MI)

Related Tickers