Maire Tecnimont SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	15.085	15.340	15.060	15.320	14.732	2,019
2026-02-05	14.840	15.310	14.820	15.130	14.549	5,775
2026-02-04	15.405	15.545	14.560	14.570	14.011	8,750
2026-02-03	15.210	15.580	15.210	15.300	14.713	747
2026-02-02	14.695	15.310	14.500	15.310	14.722	26,572
2026-01-30	14.660	14.870	14.660	14.760	14.193	79
2026-01-29	14.570	14.930	14.530	14.580	14.020	2,330
2026-01-28	14.500	14.640	14.380	14.520	13.963	386
2026-01-27	14.480	14.590	14.400	14.510	13.953	120
2026-01-26	14.205	14.440	14.010	14.440	13.886	168
2026-01-23	14.205	14.365	14.140	14.310	13.761	315
2026-01-22	13.810	14.390	13.810	14.220	13.674	556
2026-01-21	13.620	13.930	13.610	13.700	13.174	1,125
2026-01-20	13.570	13.570	13.200	13.570	13.049	356
2026-01-19	13.805	13.890	13.730	13.730	13.203	166
2026-01-16	13.210	13.950	13.130	13.950	13.415	4,608
2026-01-15	13.175	13.330	13.090	13.090	12.588	1,050
2026-01-14	13.250	13.250	13.210	13.250	12.741	10
2026-01-13	13.415	13.430	13.240	13.240	12.732	3,266
2026-01-12	13.425	13.500	13.310	13.310	12.799	231
2026-01-09	13.290	13.290	13.230	13.280	12.770	1,674
2026-01-08	13.450	13.450	13.240	13.240	12.732	1,790
2026-01-07	13.290	13.430	13.130	13.430	12.915	2,408
2026-01-06	13.300	13.490	13.300	13.300	12.790	272
2026-01-05	13.240	13.420	13.240	13.280	12.770	1,904
2026-01-02	13.075	13.210	13.050	13.160	12.655	387
2025-12-30	12.990	13.100	12.760	13.080	12.578	89
2025-12-29	13.005	13.130	12.880	12.990	12.491	3,100
2025-12-23	13.065	13.120	12.970	13.110	12.607	659
2025-12-22	12.890	13.030	12.790	13.020	12.520	725
2025-12-19	12.500	12.950	12.500	12.800	12.309	24,030
2025-12-18	12.400	12.660	12.360	12.600	12.116	148,481
2025-12-17	12.725	12.740	12.370	12.400	11.924	3,918
2025-12-16	12.720	12.720	12.673	12.673	12.186	10,762
2025-12-15	12.605	12.870	12.540	12.870	12.376	82
2025-12-12	12.580	12.790	12.430	12.430	11.953	3,546
2025-12-11	12.920	12.950	12.510	12.510	12.030	4,419
2025-12-10	12.980	13.020	12.910	12.910	12.414	9
2025-12-09	13.015	13.100	12.885	12.885	12.391	23,592
2025-12-08	12.850	13.020	12.620	13.010	12.511	827
2025-12-05	12.970	13.120	12.970	12.970	12.472	1,333
2025-12-04	12.890	12.890	12.825	12.825	12.333	9
2025-12-03	12.900	13.030	12.850	12.860	12.366	58
2025-12-02	12.810	12.920	12.760	12.850	12.357	5,743
2025-12-01	12.550	12.630	12.310	12.630	12.145	15,782
2025-11-28	12.340	12.900	12.340	12.690	12.203	4,497
2025-11-27	12.860	12.860	11.480	11.480	11.039	819
2025-11-26	12.900	13.020	12.900	12.960	12.463	12,123
2025-11-25	12.800	12.890	12.760	12.820	12.328	1,147
2025-11-24	12.740	12.740	12.520	12.740	12.251	146
2025-11-21	12.780	12.780	12.380	12.550	12.068	536
2025-11-20	12.890	13.050	12.890	12.970	12.472	512
2025-11-19	12.880	12.920	12.670	12.760	12.270	1,843
2025-11-18	12.800	12.800	12.670	12.670	12.184	2,863
2025-11-17	13.085	13.360	13.050	13.210	12.703	813
2025-11-14	13.020	13.020	12.730	13.020	12.520	1,389
2025-11-13	12.900	13.150	12.720	13.063	12.562	5,132
2025-11-12	13.085	13.210	12.940	12.940	12.443	469
2025-11-11	13.075	13.090	12.950	13.040	12.539	5,177
2025-11-10	12.960	13.130	12.960	13.060	12.559	5,979

← NewerPage 4 of 19 · 1,136 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.5850 EUR
2025-04-22	0.3560 EUR
2024-04-22	0.1970 EUR
2023-04-24	0.1240 EUR
2022-04-19	0.1830 EUR
2021-04-19	0.1160 EUR
2019-05-06	0.1190 EUR

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