Milan - Delayed Quote EUR

Maire S.p.A. (MAIRE.MI)

10.35
+0.19
+(1.87%)
At close: 5:35:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202510.2010.4410.1210.3510.35799,018
May 13, 20259.8710.169.8710.1610.16786,479
May 12, 202510.1410.199.829.889.88516,662
May 9, 20259.7910.079.7410.0510.05799,420
May 8, 20259.739.799.449.799.792,269,078
May 7, 20259.739.769.609.729.72902,634
May 6, 20259.929.929.649.789.78916,659
May 5, 202510.1410.209.869.939.931,121,892
May 2, 20259.729.889.629.829.82990,208
Apr 30, 20259.309.699.309.509.501,751,278
Apr 29, 20258.449.668.449.419.413,114,166
Apr 28, 20258.528.598.408.448.44565,957
Apr 25, 20258.208.448.178.448.44598,344
Apr 24, 20258.008.167.958.148.14783,770
Apr 23, 20257.898.097.888.028.02981,383
Apr 22, 2025 0.356 Dividend
Apr 22, 20257.948.057.727.807.801,055,229
Apr 17, 20258.128.278.118.267.90943,410
Apr 16, 20257.958.207.928.207.85746,793
Apr 15, 20257.878.047.828.007.65808,175
Apr 14, 20257.717.827.597.827.48893,039
Apr 11, 20257.437.617.387.477.15946,704
Apr 10, 20257.917.917.347.347.031,202,272
Apr 9, 20257.097.286.977.136.821,136,226
Apr 8, 20257.437.517.227.367.051,695,434
Apr 7, 20256.707.456.427.266.952,207,999
Apr 4, 20257.998.057.117.226.901,756,009
Apr 3, 20258.318.318.028.027.671,017,023
Apr 2, 20258.408.498.208.398.021,239,232
Apr 1, 20258.888.938.278.398.021,100,637
Mar 31, 20258.868.988.788.828.441,027,565
Mar 28, 20258.979.058.898.958.56708,503
Mar 27, 20258.908.988.788.978.58825,775
Mar 26, 20259.079.098.898.968.57943,677
Mar 25, 20258.709.018.648.948.551,312,003
Mar 24, 20258.318.668.028.658.271,346,945
Mar 21, 20258.628.798.558.748.36662,853
Mar 20, 20258.938.948.608.638.25854,112
Mar 19, 20258.848.918.788.918.53878,885
Mar 18, 20258.718.908.698.828.44977,266
Mar 17, 20258.608.788.588.698.321,001,521
Mar 14, 20258.578.798.578.598.22930,525
Mar 13, 20258.428.668.418.558.18762,815
Mar 12, 20258.418.738.408.518.141,155,875
Mar 11, 20258.328.508.238.357.991,401,557
Mar 10, 20258.268.668.268.317.951,818,589
Mar 7, 20258.118.328.068.197.841,404,322
Mar 6, 20258.708.788.068.067.711,996,288
Mar 5, 20258.708.898.398.638.263,015,759
Mar 4, 20259.799.987.888.608.234,061,536
Mar 3, 20259.3110.019.319.959.521,116,799
Feb 28, 20259.459.479.329.348.94448,038
Feb 27, 20259.569.639.409.459.05463,583
Feb 26, 20259.559.709.559.619.20270,256
Feb 25, 20259.559.729.529.559.13324,869
Feb 24, 20259.599.659.499.599.18314,164
Feb 21, 20259.649.699.529.599.18303,082
Feb 20, 20259.709.869.559.599.18356,262
Feb 19, 20259.9410.119.699.699.28473,493
Feb 18, 20259.739.969.659.949.52550,104
Feb 17, 20259.609.779.609.709.28287,413
Feb 14, 20259.689.759.639.659.23212,154
Feb 13, 20259.649.849.569.699.27479,897
Feb 12, 20259.649.749.589.589.17310,099
Feb 11, 20259.519.649.489.619.20261,623
Feb 10, 20259.569.619.479.529.11303,848
Feb 7, 20259.699.769.439.519.10369,161
Feb 6, 20259.519.679.519.679.25319,574
Feb 5, 20259.569.599.499.559.13239,078
Feb 4, 20259.649.669.499.559.14337,675
Feb 3, 20259.319.609.279.599.18542,454
Jan 31, 20259.459.529.329.529.10496,890
Jan 30, 20259.229.369.229.338.93382,593
Jan 29, 20258.949.278.949.238.84460,644
Jan 28, 20259.189.208.908.908.51628,369
Jan 27, 20259.369.379.099.198.79690,509
Jan 24, 20259.559.559.359.439.02621,485
Jan 23, 20259.669.669.449.589.17481,168
Jan 22, 20259.679.699.559.669.24299,079
Jan 21, 20259.679.739.569.689.26285,207
Jan 20, 20259.779.909.619.619.20664,362
Jan 17, 20259.139.729.089.729.301,703,663
Jan 16, 20258.768.978.738.878.49482,112
Jan 15, 20258.708.768.698.728.34293,576
Jan 14, 20258.708.748.658.728.34244,448
Jan 13, 20258.788.808.668.728.34330,887
Jan 10, 20258.888.918.728.738.36487,039
Jan 9, 20258.838.978.748.848.46539,953
Jan 8, 20258.709.018.698.808.421,047,109
Jan 7, 20258.558.568.428.548.17492,484
Jan 6, 20258.618.658.498.528.16559,107
Jan 3, 20258.408.628.408.568.19898,085
Jan 2, 20258.268.448.268.418.05524,081
Dec 30, 20248.308.308.218.267.90366,769
Dec 27, 20248.178.318.168.277.91464,132
Dec 23, 20248.158.278.118.207.85471,880
Dec 20, 20247.868.157.868.147.781,047,076
Dec 19, 20247.998.027.897.937.59475,905
Dec 18, 20247.808.087.808.047.69670,380
Dec 17, 20247.997.997.757.807.46738,406
Dec 16, 20247.968.007.897.997.65535,735
Dec 13, 20247.978.047.927.957.61455,973
Dec 12, 20247.868.027.867.957.61634,072
Dec 11, 20247.667.927.667.907.56768,010
Dec 10, 20247.747.817.577.707.36579,598
Dec 9, 20247.827.827.727.797.45279,746
Dec 6, 20247.777.847.757.777.43544,261
Dec 5, 20247.707.807.647.787.44563,182
Dec 4, 20247.327.757.327.727.391,685,841
Dec 3, 20247.227.327.207.266.95659,807
Dec 2, 20247.217.297.147.246.93439,319
Nov 29, 20247.207.247.137.246.93467,391
Nov 28, 20247.147.207.117.206.89259,074
Nov 27, 20247.117.177.037.106.79265,009
Nov 26, 20247.167.207.107.116.80190,267
Nov 25, 20247.227.277.167.186.88468,160
Nov 22, 20247.197.267.047.206.89413,229
Nov 21, 20247.167.207.027.206.89434,566
Nov 20, 20247.187.327.127.206.88373,006
Nov 19, 20247.157.207.067.156.84295,547
Nov 18, 20247.057.187.037.156.84449,794
Nov 15, 20247.127.207.057.056.75286,459
Nov 14, 20247.167.217.117.176.86423,796
Nov 13, 20246.967.396.817.156.841,977,220
Nov 12, 20247.097.186.976.996.68335,667
Nov 11, 20247.167.207.077.136.82250,287
Nov 8, 20247.147.167.057.146.83371,970
Nov 7, 20246.987.156.987.116.80466,859
Nov 6, 20246.937.056.916.996.69555,753
Nov 5, 20246.907.066.866.936.64364,285
Nov 4, 20247.037.096.916.916.61475,729
Nov 1, 20246.947.076.917.036.73561,657
Oct 31, 20246.847.016.846.956.65870,751
Oct 30, 20246.756.966.666.866.561,638,897
Oct 29, 20246.766.786.606.636.34641,127
Oct 28, 20246.576.866.566.706.411,162,786
Oct 25, 20247.227.276.596.596.313,195,061
Oct 24, 20247.347.477.137.196.881,550,694
Oct 23, 20247.367.437.277.276.96437,596
Oct 22, 20247.497.507.317.367.04455,199
Oct 21, 20247.517.597.487.497.16274,983
Oct 18, 20247.647.727.517.537.21541,720
Oct 17, 20247.977.997.607.637.301,253,039
Oct 16, 20247.517.997.477.997.651,332,776
Oct 15, 20247.477.587.387.487.16318,459
Oct 14, 20247.537.587.437.477.14331,946
Oct 11, 20247.277.517.277.517.19505,879
Oct 10, 20247.127.367.127.306.99426,728
Oct 9, 20247.227.226.827.136.821,379,705
Oct 8, 20247.227.277.207.246.93185,389
Oct 7, 20247.247.277.117.226.91204,691
Oct 4, 20247.127.287.127.226.91204,461
Oct 3, 20247.207.267.147.206.89246,041
Oct 2, 20247.267.377.217.226.90500,586
Oct 1, 20247.427.497.297.306.99256,614
Sep 30, 20247.307.447.267.427.10488,975
Sep 27, 20247.327.447.307.377.05326,094
Sep 26, 20247.497.517.307.337.01356,187
Sep 25, 20247.557.667.397.437.11244,230
Sep 24, 20247.537.647.537.617.28350,798
Sep 23, 20247.417.537.397.537.21472,385
Sep 20, 20247.437.477.347.437.11574,225
Sep 19, 20247.367.537.307.467.14433,253
Sep 18, 20247.387.397.287.337.01188,804
Sep 17, 20247.437.497.327.397.08456,828
Sep 16, 20247.307.367.257.367.04442,951
Sep 13, 20247.457.477.357.357.03252,255
Sep 12, 20247.497.557.317.457.12272,893
Sep 11, 20247.427.497.407.407.08262,833
Sep 10, 20247.517.627.427.437.11344,960
Sep 9, 20247.407.547.397.517.19210,644
Sep 6, 20247.457.577.367.377.05459,274
Sep 5, 20247.457.537.417.447.12302,773
Sep 4, 20247.387.537.387.517.19271,737
Sep 3, 20247.677.707.447.497.17482,823
Sep 2, 20247.928.037.647.677.34452,397
Aug 30, 20247.727.857.607.857.51944,515
Aug 29, 20247.867.907.637.757.42997,117
Aug 28, 20247.397.937.387.787.441,659,166
Aug 27, 20247.217.257.167.206.89250,838
Aug 26, 20247.407.407.227.236.92190,058
Aug 23, 20247.327.397.307.387.06157,760
Aug 22, 20247.327.377.327.337.01193,891
Aug 21, 20247.227.367.227.357.03255,905
Aug 20, 20247.327.417.257.256.94149,168
Aug 19, 20247.397.397.307.327.01200,839
Aug 16, 20247.277.407.227.397.08456,038
Aug 14, 20247.227.287.137.216.90216,244
Aug 13, 20247.177.247.137.226.90274,087
Aug 12, 20247.097.227.097.156.84187,250
Aug 9, 20247.077.187.047.076.77175,134
Aug 8, 20247.037.147.027.096.78222,282
Aug 7, 20247.067.217.057.136.82397,027
Aug 6, 20247.057.136.857.036.72597,814
Aug 5, 20246.667.056.526.876.57898,946
Aug 2, 20247.107.216.966.986.68596,688
Aug 1, 20247.357.417.067.166.861,089,864
Jul 31, 20247.667.677.077.347.021,535,730
Jul 30, 20247.647.747.637.667.33193,861
Jul 29, 20247.887.887.597.667.33292,568
Jul 26, 20247.747.877.747.787.45189,027
Jul 25, 20247.917.967.617.737.40516,570
Jul 24, 20248.148.238.008.007.65402,257
Jul 23, 20248.068.338.038.147.79831,569
Jul 22, 20248.068.157.918.027.68439,574
Jul 19, 20247.878.027.827.967.62471,955
Jul 18, 20247.637.967.617.957.61777,179
Jul 17, 20247.787.857.697.727.39378,656
Jul 16, 20247.497.807.497.787.45631,060
Jul 15, 20247.597.597.457.557.22222,432
Jul 12, 20247.387.627.367.537.21741,755
Jul 11, 20247.357.397.257.397.07334,785
Jul 10, 20247.147.397.117.367.04430,346
Jul 9, 20247.417.447.267.286.97345,846
Jul 8, 20247.497.497.347.397.07428,359
Jul 5, 20247.557.647.467.507.18383,603
Jul 4, 20247.537.587.437.547.21359,228
Jul 3, 20247.487.577.437.557.22287,986
Jul 2, 20247.617.687.367.417.10498,970
Jul 1, 20247.787.857.517.537.21596,594
Jun 28, 20247.437.787.437.747.411,021,912
Jun 27, 20247.207.447.187.447.12472,880
Jun 26, 20247.307.377.197.256.94280,418
Jun 25, 20247.317.417.227.286.97317,722
Jun 24, 20247.257.347.147.347.02496,199
Jun 21, 20247.227.247.137.226.90437,173
Jun 20, 20247.207.327.187.327.00848,732
Jun 19, 20247.247.307.147.206.89859,367
Jun 18, 20246.977.246.977.236.921,015,877
Jun 17, 20247.017.076.936.956.65467,668
Jun 14, 20247.167.166.876.976.67756,102
Jun 13, 20247.227.237.057.086.77347,035
Jun 12, 20247.037.246.977.226.913,047,134
Jun 11, 20247.317.327.017.036.72606,782
Jun 10, 20247.287.317.217.316.99359,139
Jun 7, 20247.477.477.267.306.99539,559
Jun 6, 20247.437.507.387.477.14569,218
Jun 5, 20247.367.457.367.397.07660,990
Jun 4, 20247.407.457.317.357.03574,057
Jun 3, 20247.637.707.397.437.10809,947
May 31, 20247.647.647.397.577.241,295,144
May 30, 20247.557.767.537.607.27726,658
May 29, 20247.998.047.577.587.25916,254
May 28, 20248.108.177.927.987.64642,163
May 27, 20248.118.198.108.137.78757,950
May 24, 20247.958.127.888.097.741,604,515
May 23, 20247.587.897.517.827.491,115,432
May 22, 20247.427.667.397.617.281,018,508
May 21, 20247.387.427.267.427.10338,654
May 20, 20247.307.437.307.367.04256,291
May 17, 20247.327.407.267.306.99369,370
May 16, 20247.387.457.327.377.05312,996
May 15, 20247.417.497.347.407.08478,480
May 14, 20247.487.497.367.437.11343,921

Related Tickers

WBD.MI Webuild S.p.A.
3.4920
-0.40%
 
RWAY.MI Rai Way S.p.A.
6.05
-1.79%
 
SOM.MI Somec S.p.A.
12.85
+3.63%
 
ARCAD.AS Arcadis NV
46.32
-1.03%
 
DG.PA Vinci SA
124.00
+0.73%
 
HOT.DE HOCHTIEF Aktiengesellschaft
161.70
+0.68%
 
HEIJM.AS Koninklijke Heijmans N.V.
50.05
+1.60%
 
IPJ1.F Webuild S.p.A.
3.4260
+0.23%
 
VH20.F Friedrich Vorwerk Group SE
15.70
+8.28%
 
YRM.MI Rosetti Marino SpA
50.00
+1.63%