Mare Nostrum historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.630	0.640	0.630	0.634	0.634	4,436
2025-08-14	0.680	0.680	0.622	0.640	0.640	4,756
2025-08-13	0.700	0.700	0.680	0.680	0.680	4,100
2025-08-12	0.700	0.700	0.700	0.700	0.700	14
2025-08-11	0.700	0.704	0.700	0.700	0.700	3,282
2025-08-08	0.710	0.710	0.702	0.710	0.710	305
2025-08-07	0.710	0.720	0.694	0.720	0.720	4,022
2025-08-06	0.760	0.828	0.712	0.712	0.712	32,186
2025-08-05	0.728	0.728	0.710	0.710	0.710	3,561
2025-08-04	0.728	0.728	0.728	0.728	0.728	801
2025-08-01	0.730	0.738	0.712	0.732	0.732	4,956
2025-07-31	0.748	0.748	0.730	0.730	0.730	1,095
2025-07-30	0.770	0.770	0.730	0.748	0.748	7,532
2025-07-29	0.760	0.900	0.740	0.770	0.770	26,565
2025-07-28	0.720	0.756	0.702	0.730	0.730	6,571
2025-07-25	0.794	0.794	0.708	0.710	0.710	14,308
2025-07-24	0.840	0.840	0.756	0.794	0.794	37,458
2025-07-23	0.996	0.996	0.900	0.900	0.900	12,308
2025-07-22	1.050	1.155	0.950	0.952	0.952	29,979
2025-07-21	1.090	1.195	1.000	1.120	1.120	30,268
2025-07-18	0.820	1.190	0.820	0.980	0.980	88,755
2025-07-17	0.700	0.800	0.698	0.800	0.800	18,206
2025-07-16	0.640	0.680	0.640	0.678	0.678	1,357
2025-07-15	0.660	0.660	0.640	0.640	0.640	1,001
2025-07-14	0.648	0.660	0.640	0.660	0.660	2,959
2025-07-11	0.650	0.650	0.648	0.648	0.648	586
2025-07-10	0.642	0.650	0.640	0.650	0.650	266
2025-07-09	0.670	0.670	0.620	0.642	0.642	2,605
2025-07-08	0.690	0.690	0.670	0.670	0.670	662
2025-07-07	0.700	0.700	0.670	0.690	0.690	3,150
2025-07-04	0.700	0.710	0.700	0.710	0.710	510
2025-07-03	0.740	0.740	0.700	0.700	0.700	2,435
2025-07-02	0.720	0.770	0.720	0.750	0.750	4,050
2025-07-01	0.700	0.770	0.662	0.720	0.720	33,719
2025-06-30	0.660	0.660	0.660	0.660	0.660	200
2025-06-27	0.650	0.650	0.630	0.650	0.650	2,821
2025-06-26	0.650	0.650	0.650	0.650	0.650	1
2025-06-25	0.650	0.650	0.650	0.650	0.650	1
2025-06-24	0.660	0.660	0.640	0.650	0.650	1,314
2025-06-23	0.622	0.660	0.622	0.660	0.660	2,502
2025-06-20	0.622	0.622	0.622	0.622	0.622	1
2025-06-19	0.680	0.680	0.622	0.622	0.622	5,130
2025-06-18	0.670	0.670	0.640	0.650	0.650	5,143
2025-06-17	0.630	0.690	0.610	0.690	0.690	10,107
2025-06-16	0.660	0.660	0.626	0.630	0.630	2,016
2025-06-13	0.690	0.690	0.630	0.668	0.668	1,688
2025-06-12	0.650	0.710	0.628	0.630	0.630	19,524
2025-06-11	0.580	0.700	0.580	0.592	0.592	27,119
2025-06-10	0.590	0.608	0.560	0.580	0.580	3,407
2025-06-09	0.596	0.596	0.560	0.590	0.590	4,391
2025-06-06	0.580	0.600	0.552	0.596	0.596	1,451
2025-06-05	0.570	0.600	0.530	0.580	0.580	5,521
2025-06-04	0.566	0.580	0.510	0.580	0.580	9,663
2025-06-03	0.640	0.640	0.560	0.560	0.560	7,358
2025-06-02	0.770	0.840	0.592	0.640	0.640	25,814
2025-05-30	0.590	0.860	0.590	0.740	0.740	68,013
2025-05-29	0.470	0.490	0.470	0.490	0.490	1,728
2025-05-28	0.480	0.480	0.470	0.480	0.480	1,280
2025-05-27	0.490	0.490	0.480	0.480	0.480	970
2025-05-26	0.500	0.500	0.500	0.500	0.500	338

← NewerPage 6 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.