Maire SpA (0QEP)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.553 | 4.553 | 4.553 | 517 | 4.553 | DE |
| 4 | 0 | 0 | 4.553 | 4.553 | 4.553 | 2254 | 4.553 | DE |
| 12 | 0 | 0 | 4.553 | 4.553 | 4.553 | 2071 | 4.553 | DE |
| 26 | 0 | 0 | 4.553 | 4.553 | 4.553 | 22860 | 4.553 | DE |
| 52 | 0 | 0 | 4.553 | 4.553 | 4.553 | 22990 | 4.553 | DE |
| 156 | 1.044 | 29.7520661157 | 3.509 | 4.728 | 2.256 | 13618 | 3.99664259 | DE |
| 260 | 2.137 | 88.451986755 | 2.416 | 4.728 | 1.085 | 12183 | 3.67534334 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 211 |
| 1740072600 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 108 |
| 1739986200 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 160 |
| 1739899800 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 92 |
| 1739813400 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 2012 |
| 1739554200 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 2479 |
| 1739467800 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 3265 |
| 1739381400 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 136 |
| 1739295000 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 139 |
| 1739208600 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 486 |
| 1738949400 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 100 |
| 1738863000 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 239 |
| 1738776600 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 27 |
| 1738690200 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 8368 |
| 1738603800 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 35 |
| 1738344600 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 20940 |
| 1738258200 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 74 |
| 1738171800 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 133 |
| 1738085400 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 5720 |
| 1737999000 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 361 |
| 1737739800 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 6316 |
| 1737653400 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 219 |
| 1737567000 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 934 |
| 1737480600 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 919 |
| 1737394200 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 1062 |
| 1737135000 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 2696 |
| 1737048600 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 3 |
| 1736962200 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 485 |
| 1736875800 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 3544 |
| 1736789400 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 163 |
| 1736530200 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 103 |
| 1736443800 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 114 |
| 1736357400 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 817 |
| 1736271000 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 2317 |
| 1736184600 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 377 |
| 1735925400 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 453 |
| 1735839000 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 499 |
| 1735666200 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 0 |
| 1735579800 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 1727 |
| 1735320600 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 367 |
| 1735061400 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 0 |
| 1734975000 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 68 |
| 1734715800 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 14 |
| 1734629400 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 1870 |
| 1734543000 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 5335 |
| 1734456600 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 19940 |
| 1734370200 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 1152 |
| 1734111000 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 23 |
| 1734024600 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 7 |
| 1733938200 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 438 |
| 1733851800 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 90 |
| 1733765400 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 2241 |
| 1733506200 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 24 |
| 1733419800 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 10146 |
| 1733333400 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 1341 |
| 1733247000 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 4 |
| 1733160600 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 7158 |
| 1732901400 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 303 |
| 1732815000 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 8 |
| 1732728600 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 16532 |
| 1732642200 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 0 |
| 1732555800 | 4.553 | 0 | 0.00 | 4.553 | 4.553 | 4.553 | 25657 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
