Frankfurt - Delayed Quote EUR

Maire S.p.A. (3OY1.F)

10.25
0.00
(0.00%)
As of 8:03:22 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 202510.2510.2510.2510.2510.251,873
May 14, 202510.0610.2510.0610.2510.25-
May 13, 20259.7710.069.7710.0610.061,873
May 12, 20259.9510.209.779.779.771
May 9, 20259.699.959.699.959.95-
May 8, 20259.629.699.629.699.69-
May 7, 20259.899.899.629.629.62255
May 6, 20259.829.829.699.699.69135
May 5, 20259.739.949.739.829.822,041
May 2, 20259.409.869.409.829.821,176
Apr 30, 20259.319.499.319.409.40100
Apr 29, 20258.549.588.549.319.31236
Apr 28, 20258.348.598.348.348.3450
Apr 25, 20258.048.348.048.348.34152
Apr 24, 20257.938.167.938.048.043
Apr 23, 20257.708.117.707.937.93111
Apr 22, 2025 0.356 Dividend
Apr 22, 20258.158.157.707.707.70199
Apr 17, 20258.108.158.098.157.8050
Apr 16, 20257.908.107.908.107.751,000
Apr 15, 20257.918.127.907.907.56384
Apr 14, 20257.377.847.377.727.38179
Apr 11, 20257.247.377.247.377.05-
Apr 10, 20257.227.617.227.246.9338
Apr 9, 20257.267.267.037.036.72-
Apr 8, 20257.167.577.167.266.95210
Apr 7, 20257.117.226.807.166.85332
Apr 4, 20257.927.927.117.116.803,658
Apr 3, 20258.288.327.927.927.572,729
Apr 2, 20258.288.288.258.287.925
Apr 1, 20258.818.818.308.307.94154
Mar 31, 20258.819.018.818.848.45498
Mar 28, 20258.869.048.858.858.46162
Mar 27, 20258.749.058.748.868.4814
Mar 26, 20258.858.868.828.868.472,000
Mar 25, 20258.559.038.558.858.463,138
Mar 24, 20258.368.708.368.538.16123
Mar 21, 20258.528.858.528.648.2670
Mar 20, 20258.738.768.528.528.15369
Mar 19, 20258.728.818.728.818.43-
Mar 18, 20258.658.948.658.728.34120
Mar 17, 20258.558.858.558.848.45930
Mar 14, 20258.458.498.458.498.12-
Mar 13, 20258.408.458.408.458.08-
Mar 12, 20258.258.738.258.408.0414
Mar 11, 20258.218.508.218.257.892,992
Mar 10, 20258.498.498.218.217.851,162
Mar 7, 20258.158.358.158.317.95207
Mar 6, 20258.528.778.158.157.7935
Mar 5, 20258.508.778.338.538.164,080
Mar 4, 20259.859.858.068.157.80561
Mar 3, 20259.449.859.449.859.4210
Feb 28, 20259.349.349.249.248.84-
Feb 27, 20259.529.529.359.358.95-
Feb 26, 20259.559.559.519.529.10130
Feb 25, 20259.499.499.449.449.03-
Feb 24, 20259.499.499.419.499.08-
Feb 21, 20259.499.499.499.499.08-
Feb 20, 20259.689.689.499.499.08-
Feb 19, 20259.909.909.609.609.181,201
Feb 18, 20259.659.859.659.859.42-
Feb 17, 20259.579.609.579.609.18-
Feb 14, 20259.619.619.559.559.13-
Feb 13, 20259.479.599.479.599.17-
Feb 12, 20259.499.499.489.489.07-
Feb 11, 20259.409.689.409.519.09238
Feb 10, 20259.489.489.489.489.07-
Feb 7, 20259.589.589.419.419.00-
Feb 6, 20259.499.499.499.499.08-
Feb 5, 20259.449.629.449.449.03410
Feb 4, 20259.509.509.459.459.0427
Feb 3, 20259.389.499.389.499.08-
Jan 31, 20259.329.509.329.419.00320
Jan 30, 20259.169.169.169.168.76-
Jan 29, 20258.919.238.919.148.74224
Jan 28, 20259.009.008.408.708.325,200
Jan 27, 20259.099.098.908.908.51450
Jan 24, 20259.359.529.329.328.92500
Jan 23, 20259.479.489.459.489.0730
Jan 22, 20259.479.569.479.569.141,254
Jan 21, 20259.579.619.579.579.16200
Jan 20, 20259.829.839.829.839.40416
Jan 17, 20259.219.629.219.629.20551
Jan 16, 20258.648.778.648.778.39-
Jan 15, 20258.638.858.628.628.24703
Jan 14, 20258.598.618.598.618.24-
Jan 13, 20258.618.618.618.618.24-
Jan 10, 20258.998.998.708.738.352,260
Jan 9, 20258.668.748.668.748.36-
Jan 8, 20258.678.918.658.698.32643
Jan 7, 20258.368.448.368.448.07-
Jan 6, 20258.658.748.458.458.09128
Jan 3, 20258.408.668.408.668.2921
Jan 2, 20258.168.408.168.408.0399
Dec 30, 20248.218.368.218.237.879,315
Dec 27, 20248.168.388.168.177.81325
Dec 23, 20248.068.308.068.107.7590
Dec 20, 20247.808.037.808.037.68-
Dec 19, 20247.857.857.847.847.49-
Dec 18, 20247.727.947.727.947.59-
Dec 17, 20247.757.757.687.707.361,996
Dec 16, 20247.887.887.887.887.54-
Dec 13, 20247.917.917.867.867.51-
Dec 12, 20247.837.867.837.867.51-
Dec 11, 20247.607.937.607.707.361,232
Dec 10, 20247.647.647.597.597.26-
Dec 9, 20247.707.717.707.707.3658
Dec 6, 20247.707.757.707.757.4128
Dec 5, 20247.557.687.557.687.34-
Dec 4, 20247.367.627.367.627.2969
Dec 3, 20247.167.357.167.166.8511
Dec 2, 20247.067.357.067.146.83800
Nov 29, 20247.097.147.097.146.83-
Nov 28, 20247.087.107.087.106.79-
Nov 27, 20247.087.087.087.086.77-
Nov 26, 20247.087.267.087.086.773
Nov 25, 20247.117.117.117.116.80-
Nov 22, 20247.087.107.087.106.79-
Nov 21, 20247.137.137.097.116.795
Nov 20, 20247.137.137.137.136.82-
Nov 19, 20247.077.077.057.056.74-
Nov 18, 20246.976.976.976.976.67-
Nov 15, 20247.077.226.956.956.6566
Nov 14, 20247.017.077.017.076.76300
Nov 13, 20247.007.206.997.056.74306
Nov 12, 20247.017.017.007.006.69-
Nov 11, 20247.077.077.077.076.76-
Nov 8, 20246.977.076.977.076.76-
Nov 7, 20246.937.206.937.016.702,002
Nov 6, 20246.846.956.846.956.6565
Nov 5, 20246.956.956.956.956.643,650
Nov 4, 20246.977.096.956.956.653,191
Nov 1, 20246.896.976.896.956.651,293
Oct 31, 20246.767.086.766.846.55235
Oct 30, 20246.636.766.636.766.46150
Oct 29, 20246.656.656.656.656.36-
Oct 28, 20246.696.696.696.696.40160
Oct 25, 20247.087.086.496.496.21234
Oct 24, 20247.257.257.097.096.78-
Oct 23, 20247.307.307.177.176.86-
Oct 22, 20247.327.327.267.266.94-
Oct 21, 20247.467.667.397.397.065
Oct 18, 20247.567.777.567.777.43100
Oct 17, 20247.897.987.537.537.2038
Oct 16, 20247.387.897.387.897.55211
Oct 15, 20247.397.397.387.387.06-
Oct 14, 20247.447.447.367.367.04-
Oct 11, 20247.207.247.207.246.921,000
Oct 10, 20247.037.207.037.206.89-
Oct 9, 20247.207.207.007.036.729,016
Oct 8, 20247.157.207.157.206.89-
Oct 7, 20247.317.317.127.126.816
Oct 4, 20247.107.317.107.306.98155
Oct 3, 20247.267.267.247.246.921
Oct 2, 20247.267.267.267.266.94-
Oct 1, 20247.387.537.387.537.21200
Sep 30, 20247.307.307.307.306.98-
Sep 27, 20247.247.277.247.276.95-
Sep 26, 20247.397.397.237.236.91-
Sep 25, 20247.507.507.337.337.0110
Sep 24, 20247.487.517.487.517.18100
Sep 23, 20247.307.307.307.306.99-
Sep 20, 20247.317.337.317.337.01-
Sep 19, 20247.287.287.287.286.96-
Sep 18, 20247.207.207.207.206.89-
Sep 17, 20247.367.367.307.306.98-
Sep 16, 20247.247.267.247.266.94-
Sep 13, 20247.327.327.257.256.93-
Sep 12, 20247.417.417.417.417.08-
Sep 11, 20247.347.347.307.306.98-
Sep 10, 20247.487.707.357.357.03395
Sep 9, 20247.347.347.347.347.02-
Sep 6, 20247.327.327.277.276.95-
Sep 5, 20247.397.397.347.347.02-
Sep 4, 20247.337.417.337.417.09-
Sep 3, 20247.577.577.367.397.071,000
Sep 2, 20247.647.647.647.647.312,000
Aug 30, 20247.617.757.617.757.41-
Aug 29, 20247.667.667.657.657.32-
Aug 28, 20247.447.777.447.687.3414
Aug 27, 20247.137.137.107.106.79-
Aug 26, 20247.277.277.277.276.95-
Aug 23, 20247.217.457.217.286.96236
Aug 22, 20247.247.437.237.236.9110
Aug 21, 20247.267.267.257.256.93-
Aug 20, 20247.257.517.157.156.8420
Aug 19, 20247.237.237.227.226.91-
Aug 16, 20247.147.307.147.306.98-
Aug 15, 20246.976.976.976.976.67-
Aug 14, 20247.157.157.157.156.84-
Aug 13, 20247.107.117.107.116.80185
Aug 12, 20247.187.187.057.056.74750
Aug 9, 20247.037.266.976.976.671
Aug 8, 20246.956.956.956.956.65-
Aug 7, 20246.967.036.967.036.72-
Aug 6, 20246.907.116.907.006.69839
Aug 5, 20247.087.086.706.826.523,585
Aug 2, 20247.147.147.057.056.746
Aug 1, 20247.207.327.177.176.86548
Jul 31, 20247.497.497.187.246.921,097
Jul 30, 20247.827.827.567.567.23100
Jul 29, 20247.957.957.567.567.233
Jul 26, 20247.687.687.687.687.35-
Jul 25, 20247.637.637.637.637.30-
Jul 24, 20248.078.187.907.907.56100
Jul 23, 20248.138.138.048.047.691
Jul 22, 20247.978.137.978.137.771,315
Jul 19, 20247.788.077.788.077.72130
Jul 18, 20247.588.057.587.857.511,243
Jul 17, 20247.687.687.637.637.29-
Jul 16, 20247.467.897.467.687.3520
Jul 15, 20247.407.407.407.407.08-
Jul 12, 20247.307.437.307.437.11-
Jul 11, 20247.227.477.227.286.9745
Jul 10, 20247.207.267.207.266.94-
Jul 9, 20247.387.387.207.206.8940
Jul 8, 20247.397.397.397.397.071
Jul 5, 20247.397.507.397.507.172,000
Jul 4, 20247.607.647.397.397.072,250
Jul 3, 20247.417.637.407.407.081,250
Jul 2, 20247.447.667.447.567.233,879
Jul 1, 20247.687.687.687.687.34-
Jun 28, 20247.487.597.487.597.26-
Jun 27, 20247.217.307.217.306.98-
Jun 26, 20247.207.367.207.216.90200
Jun 25, 20247.197.207.197.206.89-
Jun 24, 20247.197.387.197.206.88695
Jun 21, 20247.207.207.207.206.891
Jun 20, 20247.207.397.207.206.891,300
Jun 19, 20247.207.207.207.206.89-
Jun 18, 20246.997.226.997.206.89169
Jun 17, 20246.897.096.896.896.592,178
Jun 14, 20247.117.116.896.896.59837
Jun 13, 20247.117.117.117.116.80-
Jun 12, 20247.157.157.107.106.791
Jun 11, 20247.397.397.157.156.841,353
Jun 10, 20247.607.607.257.256.93264
Jun 7, 20247.617.617.307.306.982,842
Jun 6, 20247.537.617.487.607.273,934
Jun 5, 20247.307.537.307.306.9860
Jun 4, 20247.407.537.307.306.9871
Jun 3, 20247.707.707.477.477.152,733
May 31, 20247.747.747.507.687.342,482
May 30, 20247.497.847.497.707.367,260
May 29, 20247.887.887.437.437.11-
May 28, 20248.058.227.827.827.4850
May 27, 20248.028.028.028.027.67-
May 24, 20247.827.937.827.937.58-
May 23, 20247.487.807.487.687.3410
May 22, 20247.367.477.367.477.14-
May 21, 20247.207.287.207.286.96-
May 20, 20247.287.287.287.286.97-
May 17, 20247.267.267.267.266.95-
May 16, 20247.287.287.237.236.91-
May 15, 20247.317.557.317.557.22851

Related Tickers

RWAY.MI Rai Way S.p.A.
6.07
+0.33%
 
ARCAD.AS Arcadis NV
46.40
+0.17%
 
MYRG MYR Group Inc.
164.07
-0.14%
 
GLDD Great Lakes Dredge & Dock Corporation
11.22
-1.75%
 
STN Stantec Inc.
94.72
+0.10%
 
MTZ MasTec, Inc.
157.32
+0.36%