Gruppo MutuiOnline S.p.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-16	36.750	36.750	36.200	36.200	36.057	1,238
2026-06-15	36.550	37.250	36.050	36.100	35.957	1,019
2026-06-12	35.300	35.300	35.300	35.300	35.161	167
2026-06-11	34.725	34.725	34.725	34.725	34.588	40
2026-06-09	34.200	34.200	34.200	34.200	34.065	239
2026-06-08	34.050	34.500	34.050	34.500	34.364	3
2026-06-05	34.650	34.750	34.650	34.750	34.613	16
2026-06-04	34.200	34.950	34.200	34.650	34.513	70
2026-06-03	33.525	33.575	32.800	33.575	33.442	3,936
2026-06-02	32.300	32.300	32.300	32.300	32.172	39
2026-06-01	32.000	33.750	32.000	32.800	32.670	4,284
2026-05-29	31.550	31.550	31.400	31.450	31.326	926
2026-05-28	31.650	31.650	31.350	31.350	31.226	22
2026-05-27	31.600	31.600	31.200	31.200	31.077	19
2026-05-26	31.700	31.800	31.700	31.800	31.674	2
2026-05-22	31.800	31.800	31.750	31.750	31.625	442
2026-05-21	31.050	31.050	30.850	30.850	30.728	820
2026-05-20	31.000	31.200	31.000	31.200	31.077	9
2026-05-19	30.400	31.000	30.400	30.650	30.529	42
2026-05-18	30.150	30.550	29.400	30.150	30.031	128
2026-05-15	33.400	33.400	31.050	31.050	30.927	528
2026-05-14	33.550	35.050	33.550	35.050	34.912	2,413
2026-05-13	33.350	33.700	33.350	33.350	33.218	47
2026-05-12	35.850	35.900	35.550	35.750	35.609	1,844
2026-05-11	36.450	36.450	36.450	36.450	36.306	902
2026-05-08	37.550	37.550	37.350	37.350	37.202	329
2026-05-07	36.500	37.000	36.300	37.000	36.854	434
2026-05-06	36.800	37.350	36.300	36.350	36.206	956
2026-05-05	36.150	36.950	35.500	35.600	35.459	1,462
2026-04-30	34.250	34.250	34.250	34.250	34.115	479
2026-04-28	34.400	34.400	34.250	34.250	34.115	66,203
2026-04-27	34.150	34.150	34.150	34.150	34.015	146

← NewerPage 2 of 2 · 92 trading days

Stock splits

No stock splits on record.

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