Maps S.p.A. (BIT:MAPS)
Italy
· Delayed Price · Currency is EUR 3.210
-0.030 (-0.93%)
Sep 26, 2025, 4:52 PM CET
Maps S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | - | 1,080 |
| Sep 25, 2025 | 3.33 | 3.33 | 3.02 | 3.21 | 3.21 | -4.46% | 20,913 |
| Sep 24, 2025 | 3.38 | 3.38 | 3.33 | 3.36 | 3.36 | -0.59% | 1,999 |
| Sep 23, 2025 | 3.44 | 3.44 | 3.35 | 3.38 | 3.38 | 0.30% | 7,039 |
| Sep 22, 2025 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | 0.30% | 2,208 |
| Sep 19, 2025 | 3.35 | 3.39 | 3.32 | 3.36 | 3.36 | -0.30% | 2,380 |
| Sep 18, 2025 | 3.43 | 3.43 | 3.32 | 3.37 | 3.37 | -1.75% | 9,908 |
| Sep 17, 2025 | 3.45 | 3.46 | 3.39 | 3.43 | 3.43 | 1.48% | 9,020 |
| Sep 16, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 15, 2025 | 3.35 | 3.39 | 3.35 | 3.38 | 3.38 | - | 8,851 |
| Sep 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 11, 2025 | 3.35 | 3.38 | 3.33 | 3.38 | 3.38 | 0.30% | 8,082 |
| Sep 10, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | - | 550 |
| Sep 9, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 500 |
| Sep 8, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 2,371 |
| Sep 5, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | 0.90% | 2,502 |
| Sep 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 200 |
| Sep 3, 2025 | 3.37 | 3.37 | 3.33 | 3.34 | 3.34 | -1.18% | 2,951 |
| Sep 2, 2025 | 3.33 | 3.38 | 3.33 | 3.38 | 3.38 | 1.50% | 4,200 |
| Sep 1, 2025 | 3.38 | 3.38 | 3.33 | 3.33 | 3.33 | -0.60% | 900 |
| Aug 29, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Aug 28, 2025 | 3.43 | 3.43 | 3.35 | 3.35 | 3.35 | -0.30% | 7,298 |
| Aug 27, 2025 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | - | 620 |
| Aug 26, 2025 | 3.37 | 3.43 | 3.35 | 3.36 | 3.36 | -1.18% | 962 |
| Aug 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 100 |
| Aug 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 21, 2025 | 3.37 | 3.42 | 3.37 | 3.40 | 3.40 | 0.59% | 8,140 |
| Aug 20, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 2,371 |
| Aug 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 90 |
| Aug 18, 2025 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | 1.20% | 569 |
| Aug 14, 2025 | 3.36 | 3.41 | 3.34 | 3.34 | 3.34 | -2.05% | 430 |
| Aug 13, 2025 | 3.39 | 3.41 | 3.23 | 3.41 | 3.41 | 0.59% | 12,676 |
| Aug 12, 2025 | 3.37 | 3.39 | 3.35 | 3.39 | 3.39 | - | 1,980 |
| Aug 11, 2025 | 3.45 | 3.45 | 3.31 | 3.39 | 3.39 | -1.45% | 12,501 |
| Aug 8, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.88% | 5,802 |
| Aug 7, 2025 | 3.40 | 3.45 | 3.40 | 3.41 | 3.41 | -0.87% | 5,802 |
| Aug 6, 2025 | 3.41 | 3.45 | 3.41 | 3.44 | 3.44 | -0.29% | 3,208 |
| Aug 5, 2025 | 3.45 | 3.46 | 3.41 | 3.45 | 3.45 | - | 3,701 |
| Aug 4, 2025 | 3.45 | 3.45 | 3.43 | 3.45 | 3.45 | 0.58% | 8,501 |
| Aug 1, 2025 | 3.43 | 3.43 | 3.39 | 3.43 | 3.43 | - | 171 |
| Jul 31, 2025 | 3.40 | 3.43 | 3.39 | 3.43 | 3.43 | 0.29% | 4,244 |
| Jul 30, 2025 | 3.41 | 3.42 | 3.40 | 3.42 | 3.42 | -0.58% | 2,370 |
| Jul 29, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | 0.29% | 3,150 |
| Jul 28, 2025 | 3.47 | 3.47 | 3.43 | 3.43 | 3.43 | -0.58% | 3,150 |
| Jul 25, 2025 | 3.46 | 3.46 | 3.41 | 3.45 | 3.45 | -0.29% | 6,557 |
| Jul 24, 2025 | 3.43 | 3.46 | 3.42 | 3.46 | 3.46 | - | 1,031 |
| Jul 23, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 0.29% | 4,040 |
| Jul 22, 2025 | 3.44 | 3.45 | 3.42 | 3.45 | 3.45 | -0.58% | 14,982 |
| Jul 21, 2025 | 3.44 | 3.47 | 3.44 | 3.47 | 3.47 | 1.17% | 4,000 |
| Jul 18, 2025 | 3.42 | 3.44 | 3.42 | 3.43 | 3.43 | -1.44% | 1,081 |