Milan - Delayed Quote
EUR
Mare Group S.p.A. (MARE.MI)
5.08
-0.14
(-2.68%)
At close: 5:35:16 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
5.14
5.22
5.04
5.08
5.08
19,767
Nov 6, 2026
5.04
5.22
4.97
5.22
5.22
26,549
Nov 5, 2026
5.14
5.26
5.00
5.10
5.10
20,627
Nov 4, 2026
5.22
5.26
5.14
5.20
5.20
21,413
Nov 3, 2026
5.26
5.32
5.06
5.32
5.32
33,846
Nov 2, 2026
5.18
5.28
5.14
5.28
5.28
10,271
Oct 30, 2026
5.22
5.24
5.12
5.18
5.18
13,582
Oct 29, 2026
5.16
5.26
5.14
5.24
5.24
13,494
Oct 28, 2026
5.30
5.30
5.18
5.22
5.22
17,838
Oct 27, 2026
5.20
5.30
5.16
5.30
5.30
14,291
Oct 26, 2026
5.20
5.36
5.16
5.24
5.24
23,145
Oct 23, 2026
5.24
5.38
5.14
5.22
5.22
27,839
Oct 22, 2026
5.42
5.44
5.16
5.16
5.16
41,900
Oct 21, 2026
5.28
5.50
5.28
5.38
5.38
39,762
Oct 20, 2026
5.24
5.28
5.12
5.18
5.18
28,633
Oct 19, 2026
5.26
5.36
5.20
5.20
5.20
9,057
Oct 16, 2026
5.28
5.38
5.22
5.34
5.34
23,932
Oct 15, 2026
5.20
5.30
5.12
5.30
5.30
34,262
Oct 14, 2026
5.26
5.34
5.22
5.34
5.34
10,377
Oct 13, 2026
5.40
5.40
5.18
5.24
5.24
19,592
Oct 12, 2026
5.36
5.40
5.30
5.40
5.40
32,587
Oct 9, 2026
5.34
5.40
5.24
5.30
5.30
16,262
Oct 8, 2026
5.22
5.30
5.10
5.30
5.30
34,193
Oct 7, 2026
5.38
5.38
5.20
5.20
5.20
21,749
Oct 6, 2026
5.38
5.40
5.28
5.40
5.40
43,514
Oct 5, 2026
5.20
5.40
5.20
5.26
5.26
61,042
Oct 2, 2026
5.10
5.16
5.04
5.04
5.04
21,508
Oct 1, 2026
5.24
5.24
5.04
5.14
5.14
14,539
Sep 30, 2026
5.20
5.28
5.06
5.24
5.24
22,810
Sep 29, 2026
5.20
5.34
5.04
5.28
5.28
56,559
Sep 28, 2026
4.98
5.14
4.94
5.12
5.12
23,919
Sep 25, 2026
5.06
5.06
4.88
4.92
4.92
11,285
Sep 24, 2026
5.10
5.10
5.00
5.06
5.06
3,425
Sep 23, 2026
5.00
5.10
5.00
5.10
5.10
3,875
Sep 22, 2026
4.98
5.10
4.94
5.10
5.10
13,051
Sep 21, 2026
5.08
5.10
4.94
5.10
5.10
23,936
Sep 18, 2026
4.95
5.14
4.90
5.06
5.06
68,049
Sep 17, 2026
4.95
4.97
4.82
4.91
4.91
17,272
Sep 16, 2026
4.65
4.98
4.63
4.98
4.98
28,317
Sep 15, 2026
4.61
4.75
4.46
4.75
4.75
49,748
Sep 14, 2026
4.84
4.84
4.46
4.48
4.48
63,262
Sep 11, 2026
4.72
4.82
4.61
4.81
4.81
41,704
Sep 10, 2026
4.84
4.91
4.77
4.81
4.81
16,256
Sep 9, 2026
4.92
4.92
4.84
4.84
4.84
10,057
Sep 8, 2026
4.86
4.97
4.82
4.90
4.90
18,808
Sep 7, 2026
5.02
5.04
4.85
4.96
4.96
12,218
Sep 4, 2026
4.99
5.08
4.85
4.96
4.96
10,962
Sep 3, 2026
5.00
5.04
4.87
4.93
4.93
11,120
Sep 2, 2026
4.98
5.00
4.80
4.96
4.96
30,233
Sep 1, 2026
5.10
5.20
5.02
5.06
5.06
13,003
Aug 31, 2026
5.20
5.22
5.08
5.18
5.18
7,965
Aug 28, 2026
5.12
5.18
5.04
5.12
5.12
8,585
Aug 27, 2026
5.22
5.24
5.06
5.06
5.06
16,863
Aug 26, 2026
5.10
5.20
5.08
5.20
5.20
17,040
Aug 25, 2026
4.90
5.14
4.90
5.10
5.10
32,169
Aug 24, 2026
4.97
4.97
4.87
4.94
4.94
3,130
Aug 21, 2026
4.89
4.96
4.86
4.94
4.94
9,188
Aug 20, 2026
4.90
4.99
4.81
4.95
4.95
39,359
Aug 19, 2026
4.95
4.98
4.80
4.80
4.80
38,886
Aug 18, 2026
5.06
5.20
4.77
4.98
4.98
40,150
Aug 17, 2026
5.12
5.16
5.04
5.08
5.08
21,118
Aug 14, 2026
5.16
5.20
5.06
5.12
5.12
24,713
Aug 13, 2026
5.22
5.28
5.12
5.24
5.24
50,568
Aug 12, 2026
5.32
5.44
5.24
5.28
5.28
43,073
Aug 11, 2026
5.40
5.40
5.34
5.34
5.34
6,791
Aug 10, 2026
5.26
5.48
5.26
5.40
5.40
37,752
Aug 7, 2026
5.24
5.26
5.14
5.24
5.24
21,838
Aug 6, 2026
5.26
5.26
5.18
5.24
5.24
33,313
Aug 5, 2026
5.18
5.28
5.14
5.22
5.22
54,612
Aug 4, 2026
5.24
5.32
5.14
5.22
5.22
21,427
Aug 3, 2026
5.20
5.34
5.02
5.26
5.26
97,568
Jul 31, 2026
5.52
5.52
5.06
5.26
5.26
171,360
Jul 30, 2026
5.22
5.46
5.10
5.44
5.44
259,671
Jul 29, 2026
5.18
5.40
5.04
5.38
5.38
189,018
Jul 28, 2026
4.69
5.00
4.67
5.00
5.00
178,742
Jul 27, 2026
4.54
4.54
4.39
4.54
4.54
51,231
Jul 24, 2026
4.44
4.65
4.42
4.43
4.43
117,335
Jul 23, 2026
4.40
4.45
4.37
4.39
4.39
16,357
Jul 22, 2026
4.41
4.45
4.41
4.45
4.45
20,000
Jul 21, 2026
4.40
4.47
4.37
4.41
4.41
27,720
Jul 20, 2026
4.44
4.45
4.32
4.37
4.37
32,238
Jul 17, 2026
4.45
4.45
4.31
4.44
4.44
28,677
Jul 16, 2026
4.47
4.49
4.40
4.47
4.47
13,170
Jul 15, 2026
4.48
4.49
4.40
4.48
4.48
26,537
Jul 14, 2026
4.52
4.53
4.40
4.47
4.47
37,554
Jul 13, 2026
4.55
4.65
4.43
4.52
4.52
48,261
Jul 10, 2026
4.40
4.58
4.34
4.55
4.55
50,824
Jul 9, 2026
4.35
4.53
4.23
4.42
4.42
54,598
Jul 8, 2026
4.38
4.48
4.21
4.26
4.26
40,000
Jul 7, 2026
4.48
4.55
4.37
4.37
4.37
56,595
Jul 6, 2026
4.15
4.58
4.15
4.40
4.40
136,124
Jul 3, 2026
4.15
4.20
4.08
4.14
4.14
36,483
Jul 2, 2026
4.03
4.20
4.00
4.15
4.15
68,159
Jul 1, 2026
4.00
4.06
3.98
4.00
4.00
17,444
Jun 30, 2026
4.02
4.07
3.98
4.00
4.00
48,750
Jun 29, 2026
3.98
4.02
3.94
3.97
3.97
44,315
Jun 26, 2026
3.87
3.93
3.83
3.87
3.87
22,635
Jun 25, 2026
3.90
3.95
3.82
3.90
3.90
130,612
Jun 24, 2026
3.96
3.97
3.90
3.92
3.92
11,069
Jun 23, 2026
3.98
4.11
3.92
3.96
3.96
43,467
Jun 22, 2026
4.04
4.08
3.94
3.94
3.94
32,898
Jun 19, 2026
3.99
4.05
3.97
3.97
3.97
20,463
Jun 18, 2026
4.04
4.09
4.03
4.03
4.03
24,618
Jun 17, 2026
4.09
4.14
4.00
4.05
4.05
41,425
Jun 16, 2026
3.95
4.10
3.95
4.10
4.10
50,220
Jun 15, 2026
3.93
4.02
3.93
3.95
3.95
75,875
Jun 12, 2026
3.88
3.99
3.87
3.92
3.92
26,862
Jun 11, 2026
3.95
3.99
3.86
3.86
3.86
12,931
Jun 10, 2026
3.99
4.00
3.95
3.96
3.96
32,258
Jun 9, 2026
3.97
4.00
3.95
3.98
3.98
78,957
Jun 8, 2026
3.89
4.00
3.84
3.93
3.93
80,253
Jun 5, 2026
3.77
3.95
3.77
3.84
3.84
42,781
Jun 4, 2026
3.80
3.83
3.71
3.77
3.77
19,252
Jun 3, 2026
3.84
3.86
3.80
3.84
3.84
8,572
Jun 2, 2026
3.77
3.88
3.77
3.86
3.86
10,615
Jun 1, 2026
3.85
3.86
3.75
3.83
3.83
34,394
May 29, 2026
3.64
3.83
3.62
3.83
3.83
299,180
May 28, 2026
3.54
3.64
3.52
3.61
3.61
262,913
May 27, 2026
3.59
3.63
3.59
3.63
3.63
19,723
May 26, 2026
3.46
3.58
3.46
3.58
3.58
11,281
May 25, 2026
0.030089
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
3.48
3.52
3.43
3.48
3.48
17,548
May 22, 2026
3.46
3.46
3.41
3.44
3.41
11,185
May 21, 2026
3.48
3.48
3.41
3.45
3.42
23,073
May 20, 2026
3.43
3.48
3.43
3.48
3.45
14,697
May 19, 2026
3.34
3.43
3.34
3.41
3.38
16,610
May 18, 2026
3.32
3.39
3.32
3.35
3.32
8,025
May 15, 2026
3.36
3.39
3.32
3.32
3.29
29,547
May 14, 2026
3.45
3.46
3.41
3.44
3.41
12,727
May 13, 2026
3.48
3.49
3.43
3.46
3.43
16,443
May 12, 2026
3.41
3.49
3.40
3.49
3.46
21,599
May 11, 2026
3.40
3.43
3.35
3.42
3.39
11,088
May 8, 2026
3.43
3.43
3.38
3.41
3.38
13,360
May 7, 2026
3.39
3.43
3.38
3.43
3.40
7,201
May 6, 2026
3.41
3.44
3.38
3.42
3.39
17,031
May 5, 2026
3.39
3.41
3.36
3.41
3.38
5,471
May 4, 2026
3.34
3.44
3.34
3.35
3.32
39,038
Apr 30, 2026
3.37
3.38
3.33
3.33
3.30
13,388
Apr 29, 2026
3.35
3.35
3.30
3.35
3.32
7,400
Apr 28, 2026
3.31
3.36
3.29
3.34
3.31
17,681
Apr 27, 2026
3.35
3.35
3.30
3.31
3.28
9,158
Apr 24, 2026
3.40
3.40
3.30
3.30
3.27
11,712
Apr 23, 2026
3.36
3.37
3.33
3.34
3.31
5,093
Apr 22, 2026
3.40
3.43
3.36
3.37
3.34
15,253
Apr 21, 2026
3.40
3.43
3.35
3.43
3.40
4,702
Apr 20, 2026
3.39
3.41
3.30
3.41
3.38
36,743
Apr 17, 2026
3.42
3.45
3.35
3.35
3.32
30,581
Apr 16, 2026
3.38
3.44
3.35
3.38
3.35
27,439
Apr 15, 2026
3.36
3.37
3.27
3.37
3.34
70,496
Apr 14, 2026
3.41
3.43
3.35
3.38
3.35
8,350
Apr 13, 2026
3.37
3.40
3.33
3.36
3.33
5,272
Apr 10, 2026
3.45
3.46
3.36
3.40
3.37
20,212
Apr 9, 2026
3.47
3.48
3.45
3.46
3.43
6,243
Apr 8, 2026
3.44
3.50
3.40
3.42
3.39
28,165
Apr 7, 2026
3.50
3.50
3.33
3.36
3.33
18,991
Apr 2, 2026
3.47
3.47
3.38
3.42
3.39
14,036
Apr 1, 2026
3.60
3.64
3.30
3.50
3.47
105,674
Mar 31, 2026
3.36
3.63
3.36
3.56
3.53
54,008
Mar 30, 2026
3.36
3.42
3.35
3.37
3.34
13,860
Mar 27, 2026
3.40
3.41
3.35
3.35
3.32
2,090
Mar 26, 2026
3.36
3.41
3.36
3.41
3.38
1,100
Mar 25, 2026
3.40
3.45
3.38
3.38
3.35
4,775
Mar 24, 2026
3.40
3.41
3.32
3.32
3.29
38,442
Mar 23, 2026
3.41
3.42
3.32
3.36
3.33
11,696
Mar 20, 2026
3.39
3.45
3.36
3.41
3.38
48,236
Mar 19, 2026
3.33
3.33
3.32
3.32
3.29
2,618
Mar 18, 2026
3.38
3.41
3.35
3.35
3.32
3,474
Mar 17, 2026
3.37
3.44
3.32
3.40
3.37
28,827
Mar 16, 2026
3.50
3.50
3.28
3.35
3.32
26,327
Mar 13, 2026
3.46
3.50
3.40
3.42
3.39
76,114
Mar 12, 2026
3.25
3.56
3.22
3.45
3.42
78,356
Mar 11, 2026
3.25
3.32
3.22
3.27
3.24
16,184
Mar 10, 2026
3.35
3.39
3.25
3.30
3.27
61,687
Mar 9, 2026
3.31
3.38
3.30
3.34
3.31
32,496
Mar 6, 2026
3.50
3.50
3.38
3.40
3.37
14,925
Mar 5, 2026
3.60
3.60
3.48
3.53
3.50
25,941
Mar 4, 2026
3.30
3.61
3.24
3.61
3.58
39,657
Mar 3, 2026
3.41
3.47
3.25
3.30
3.27
51,987
Mar 2, 2026
3.44
3.55
3.42
3.49
3.46
9,891
Feb 27, 2026
3.50
3.59
3.44
3.47
3.44
34,128
Feb 26, 2026
3.60
3.60
3.44
3.44
3.41
15,467
Feb 25, 2026
3.53
3.56
3.48
3.56
3.53
29,783
Feb 24, 2026
3.60
3.64
3.53
3.53
3.50
14,771
Feb 23, 2026
3.60
3.66
3.59
3.59
3.56
6,625
Feb 20, 2026
3.67
3.67
3.59
3.66
3.63
3,974
Feb 19, 2026
3.71
3.71
3.61
3.61
3.58
6,346
Feb 18, 2026
3.60
3.73
3.60
3.72
3.69
20,939
Feb 17, 2026
3.68
3.70
3.61
3.68
3.65
15,218
Feb 16, 2026
3.59
3.68
3.59
3.68
3.65
5,747
Feb 13, 2026
3.75
3.76
3.57
3.60
3.57
23,985
Feb 12, 2026
3.73
3.75
3.67
3.75
3.72
9,585
Feb 11, 2026
3.75
3.76
3.67
3.76
3.73
4,270
Feb 10, 2026
3.72
3.80
3.67
3.68
3.65
18,438
Feb 9, 2026
3.67
3.70
3.61
3.70
3.67
7,690
Feb 6, 2026
3.68
3.69
3.61
3.65
3.62
11,387
Feb 5, 2026
3.78
3.78
3.68
3.74
3.71
8,941
Feb 4, 2026
3.70
3.78
3.65
3.71
3.68
15,375
Feb 3, 2026
3.70
3.79
3.60
3.75
3.72
22,393
Feb 2, 2026
3.66
3.72
3.49
3.69
3.66
37,579
Jan 30, 2026
3.78
3.78
3.55
3.63
3.60
55,707
Jan 29, 2026
3.84
3.94
3.72
3.78
3.75
40,081
Jan 28, 2026
3.90
3.92
3.84
3.92
3.89
4,121
Jan 27, 2026
3.89
3.96
3.88
3.94
3.91
9,722
Jan 26, 2026
3.95
3.95
3.91
3.95
3.92
3,500
Jan 23, 2026
3.89
3.94
3.89
3.94
3.91
7,625
Jan 22, 2026
3.95
3.95
3.91
3.94
3.91
3,290
Jan 21, 2026
3.95
3.95
3.90
3.92
3.89
6,503
Jan 20, 2026
3.92
3.93
3.91
3.91
3.88
3,900
Jan 19, 2026
3.90
3.97
3.90
3.97
3.94
2,000
Jan 16, 2026
4.01
4.01
3.76
3.90
3.87
61,883
Jan 15, 2026
4.01
4.06
3.95
4.02
3.98
8,360
Jan 14, 2026
4.08
4.08
4.08
4.08
4.04
500
Jan 13, 2026
4.01
4.03
3.98
4.03
3.99
11,750
Jan 12, 2026
4.10
4.10
4.00
4.03
3.99
10,023
Jan 9, 2026
4.05
4.06
4.01
4.06
4.02
11,894
Jan 8, 2026
4.06
4.10
4.00
4.06
4.02
13,100
Jan 7, 2026
4.17
4.17
4.09
4.09
4.05
8,693
Jan 6, 2026
4.13
4.15
4.11
4.14
4.10
10,234
Jan 5, 2026
4.12
4.14
4.01
4.11
4.07
10,000
Jan 2, 2026
4.22
4.24
4.11
4.11
4.07
77,830
Dec 30, 2025
4.01
4.06
3.98
4.02
3.98
22,854
Dec 29, 2025
3.98
4.07
3.98
4.00
3.97
26,168
Dec 23, 2025
3.98
4.01
3.93
3.98
3.95
9,863
Dec 22, 2025
3.90
4.01
3.90
4.01
3.97
16,191
Dec 19, 2025
3.85
4.00
3.82
3.95
3.92
24,554
Dec 18, 2025
3.94
3.94
3.76
3.90
3.87
27,863
Dec 17, 2025
3.99
3.99
3.89
3.89
3.86
14,361
Dec 16, 2025
3.94
3.95
3.89
3.95
3.92
1,495
Dec 15, 2025
3.92
4.07
3.85
3.94
3.91
49,405
Dec 12, 2025
4.00
4.02
3.96
3.98
3.95
11,391
Dec 11, 2025
3.96
4.00
3.95
4.00
3.97
12,027
Dec 10, 2025
3.92
4.00
3.92
3.96
3.93
5,571
Dec 9, 2025
4.00
4.04
3.92
3.97
3.94
29,068
Dec 8, 2025
4.01
4.02
4.00
4.01
3.97
5,380
Dec 5, 2025
3.93
4.01
3.92
3.97
3.94
15,167
Dec 4, 2025
4.00
4.00
3.95
3.96
3.93
10,651
Dec 3, 2025
4.02
4.02
4.00
4.01
3.97
5,405
Dec 2, 2025
3.98
4.05
3.98
4.05
4.01
7,630
Dec 1, 2025
4.04
4.10
3.99
4.06
4.02
18,429
Nov 28, 2025
4.15
4.16
4.09
4.10
4.06
15,340
Nov 27, 2025
4.07
4.16
4.05
4.16
4.12
26,776
Nov 26, 2025
4.08
4.08
4.00
4.06
4.02
21,906
Nov 25, 2025
3.96
4.02
3.95
3.96
3.93
4,200
Nov 24, 2025
3.92
3.99
3.91
3.94
3.91
18,150
Nov 21, 2025
3.95
3.96
3.85
3.90
3.87
31,001
Nov 20, 2025
4.08
4.08
3.90
3.98
3.95
21,089
Nov 19, 2025
3.98
4.06
3.97
4.06
4.02
6,325
Nov 18, 2025
4.04
4.06
3.96
4.02
3.98
5,616
Nov 17, 2025
4.08
4.09
4.02
4.09
4.05
10,374
Nov 14, 2025
4.09
4.09
3.87
4.04
4.00
24,278
Nov 13, 2025
4.05
4.05
3.91
4.00
3.97
29,587
Nov 12, 2025
4.13
4.19
4.00
4.08
4.04
32,805
Nov 11, 2025
4.12
4.19
4.08
4.13
4.09
6,976
Nov 10, 2025
4.17
4.20
4.08
4.12
4.08
12,704
