Maire Tecnimont S.p.A. (0QEP.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 04:45PM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 7.5925 | 7.3700 | 7.1800 | 7.2030 | 7.2030 | 79,316 |
| 07 May 2024 | 7.6700 | 7.6600 | 7.5500 | 7.6450 | 7.6450 | 814 |
| 03 May 2024 | 7.4400 | 7.5700 | 7.4550 | 7.5125 | 7.5125 | 848 |
| 02 May 2024 | 7.8100 | 7.8550 | 7.4700 | 7.4950 | 7.4950 | 2,169 |
| 01 May 2024 | 7.7275 | 7.7275 | 7.7275 | 7.7275 | 7.7275 | - |
| 30 Apr 2024 | 7.8250 | 7.8150 | 7.7300 | 7.7900 | 7.7900 | 105,424 |
| 29 Apr 2024 | 7.7575 | 7.8300 | 7.7200 | 7.8150 | 7.8150 | 378 |
| 26 Apr 2024 | 7.5025 | 7.8100 | 7.5500 | 7.7250 | 7.7250 | 2,635 |
| 25 Apr 2024 | 7.4150 | 7.7400 | 7.2650 | 7.4600 | 7.4600 | 10,915 |
| 24 Apr 2024 | 7.3725 | 7.4300 | 7.1200 | 7.4300 | 7.4300 | 728 |
| 23 Apr 2024 | 7.1625 | 7.4300 | 7.2100 | 7.3250 | 7.3250 | 558 |
| 22 Apr 2024 | 7.3175 | 7.4800 | 7.2050 | 7.2350 | 7.2350 | 68 |
| 22 Apr 2024 | 0.197 Dividend | |||||
| 19 Apr 2024 | 7.6900 | 7.7150 | 7.5900 | 7.5900 | 7.3930 | 2,125 |
| 18 Apr 2024 | 7.6650 | 7.6900 | 7.6600 | 7.6700 | 7.4709 | 57 |
| 17 Apr 2024 | 7.6450 | 7.7650 | 7.5650 | 7.7200 | 7.5196 | 297 |
| 16 Apr 2024 | 7.7025 | 7.6250 | 7.6100 | 7.6100 | 7.4125 | 1,810 |
| 15 Apr 2024 | 7.6100 | 7.7450 | 7.5850 | 7.7000 | 7.5001 | 2,243 |
| 12 Apr 2024 | 7.3625 | 7.6211 | 7.5600 | 7.6196 | 7.4218 | 206,094 |
| 11 Apr 2024 | 7.7275 | 7.4800 | 6.9900 | 7.3574 | 7.1664 | 14,401 |
| 10 Apr 2024 | 7.7725 | 7.7800 | 7.7000 | 7.7725 | 7.5708 | 2,169 |
| 09 Apr 2024 | 7.7475 | 7.7500 | 7.6900 | 7.7500 | 7.5488 | 1,781 |
| 08 Apr 2024 | 7.6550 | 7.7550 | 7.6200 | 7.7250 | 7.5245 | 601 |
| 05 Apr 2024 | 7.6850 | 7.6300 | 7.5050 | 7.5050 | 7.3102 | 364 |
| 04 Apr 2024 | 7.8550 | 7.8550 | 7.5450 | 7.7235 | 7.5230 | 325 |
| 03 Apr 2024 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.6463 | - |
| 02 Apr 2024 | 7.5925 | 7.5925 | 7.5925 | 7.5925 | 7.3954 | - |
| 28 Mar 2024 | 7.2850 | 7.2700 | 7.2200 | 7.2650 | 7.0764 | 13,435 |
| 27 Mar 2024 | 7.1375 | 7.3150 | 7.1800 | 7.2350 | 7.0472 | 63 |
| 26 Mar 2024 | 7.3075 | 7.3850 | 7.0900 | 7.1900 | 7.0034 | 1,014 |
| 25 Mar 2024 | 7.2400 | 7.3800 | 7.2800 | 7.3800 | 7.1885 | 372 |
| 22 Mar 2024 | 7.1475 | 7.2000 | 7.1800 | 7.1800 | 6.9936 | 3,533 |
| 21 Mar 2024 | 7.3625 | 7.3600 | 7.0850 | 7.2437 | 7.0557 | 2,807 |
| 20 Mar 2024 | 7.0800 | 7.2950 | 7.1550 | 7.2550 | 7.0667 | 569 |
| 19 Mar 2024 | 7.0100 | 7.0900 | 6.9400 | 7.0700 | 6.8865 | 3,682 |
| 18 Mar 2024 | 6.9675 | 7.0350 | 6.9600 | 6.9600 | 6.7794 | 98 |
| 15 Mar 2024 | 7.0600 | 7.0750 | 7.0000 | 7.0750 | 6.8914 | 103 |
| 14 Mar 2024 | 6.9725 | 7.0800 | 6.9850 | 7.0650 | 6.8816 | 934 |
| 13 Mar 2024 | 6.9925 | 7.0700 | 6.8700 | 6.9300 | 6.7501 | 2,957 |
| 12 Mar 2024 | 6.9525 | 7.0150 | 6.9350 | 7.0100 | 6.8281 | 392 |
| 11 Mar 2024 | 6.9525 | 6.9600 | 6.5950 | 6.8750 | 6.6966 | 19,405 |
| 08 Mar 2024 | 7.0100 | 7.2100 | 6.7800 | 6.8800 | 6.7014 | 12,519 |
| 07 Mar 2024 | 6.3475 | 6.8900 | 6.5250 | 6.7500 | 6.5748 | 9,371 |
| 06 Mar 2024 | 6.1525 | 6.3050 | 6.1700 | 6.3050 | 6.1414 | 3,760 |
| 05 Mar 2024 | 5.5025 | 6.2300 | 5.4100 | 6.0574 | 5.9002 | 1,792,228 |
| 04 Mar 2024 | 5.3575 | 5.5150 | 5.3450 | 5.4950 | 5.3524 | 5,660 |
| 01 Mar 2024 | 5.3325 | 5.3125 | 5.2850 | 5.2850 | 5.1478 | 1,311 |
| 29 Feb 2024 | 5.1140 | 5.3450 | 5.1550 | 5.3008 | 5.1632 | 61,945 |
| 28 Feb 2024 | 5.1725 | 5.1200 | 5.0950 | 5.1200 | 4.9871 | 30 |
| 27 Feb 2024 | 5.0995 | 5.1800 | 5.1150 | 5.1450 | 5.0115 | 4,106 |
| 26 Feb 2024 | 5.0460 | 5.1350 | 5.0850 | 5.1300 | 4.9969 | 1,522 |
| 23 Feb 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 4.8761 | - |
| 22 Feb 2024 | 4.9860 | 5.0700 | 5.0150 | 5.0150 | 4.8848 | 1,331 |
| 21 Feb 2024 | 4.8410 | 5.0200 | 4.9360 | 5.0000 | 4.8702 | 8,154 |
| 20 Feb 2024 | 4.8240 | 4.8420 | 4.7880 | 4.8280 | 4.7027 | 21,470 |
| 19 Feb 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.6705 | - |
| 16 Feb 2024 | 4.8000 | 4.7660 | 4.7660 | 4.7660 | 4.6423 | 5 |
| 15 Feb 2024 | 4.8300 | 4.8360 | 4.7560 | 4.7560 | 4.6326 | 6,828 |
| 14 Feb 2024 | 4.8935 | 4.8920 | 4.8240 | 4.8240 | 4.6988 | 12,780 |
| 13 Feb 2024 | 4.8410 | 4.8800 | 4.8540 | 4.8540 | 4.7280 | 17 |
| 12 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.6754 | - |
| 09 Feb 2024 | 4.7360 | 4.8420 | 4.7080 | 4.8380 | 4.7124 | 346 |
| 08 Feb 2024 | 4.6520 | 4.7280 | 4.7080 | 4.7098 | 4.5876 | 1,921 |
| 07 Feb 2024 | 4.7010 | 4.6520 | 4.6520 | 4.6520 | 4.5313 | 20 |
| 06 Feb 2024 | 4.7770 | 4.7120 | 4.6660 | 4.7026 | 4.5805 | 1,034 |
| 05 Feb 2024 | 4.7500 | 4.7920 | 4.7640 | 4.7640 | 4.6403 | 149 |
| 02 Feb 2024 | 4.8200 | 4.8420 | 4.7720 | 4.7820 | 4.6579 | 724 |
| 01 Feb 2024 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.7192 | - |
| 31 Jan 2024 | 4.8100 | 4.8440 | 4.8440 | 4.8440 | 4.7183 | 2 |
| 30 Jan 2024 | 4.8470 | 4.8274 | 4.7880 | 4.8274 | 4.7021 | 14 |
| 29 Jan 2024 | 4.8935 | 4.8060 | 4.8060 | 4.8060 | 4.6813 | 6 |
| 26 Jan 2024 | 4.8935 | 4.8680 | 4.8400 | 4.8680 | 4.7417 | 1,022 |
| 25 Jan 2024 | 4.8000 | 4.9000 | 4.8580 | 4.8790 | 4.7524 | 1,344 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 4.7790 | 4.8360 | 4.7720 | 4.7720 | 4.6481 | 20 |
| 19 Jan 2024 | 4.8880 | 4.8800 | 4.7800 | 4.7920 | 4.6676 | 10,602 |
| 18 Jan 2024 | 4.9090 | 4.8820 | 4.8700 | 4.8700 | 4.7436 | 4,110 |
| 17 Jan 2024 | 4.9080 | 4.9200 | 4.8620 | 4.8780 | 4.7514 | 6,457 |
| 16 Jan 2024 | 4.9515 | 4.9240 | 4.8380 | 4.9191 | 4.7914 | 4,349 |
| 15 Jan 2024 | 4.9725 | 4.9980 | 4.9280 | 4.9300 | 4.8020 | 111 |
| 12 Jan 2024 | 4.8200 | 4.9640 | 4.8160 | 4.9480 | 4.8196 | 4,357 |
| 11 Jan 2024 | 4.8260 | 4.8500 | 4.7880 | 4.8305 | 4.7051 | 1,725 |
| 10 Jan 2024 | 4.8340 | 4.9000 | 4.8360 | 4.8372 | 4.7116 | 3,127 |
| 09 Jan 2024 | 4.8340 | 4.8800 | 4.7940 | 4.8089 | 4.6841 | 5,462 |
| 08 Jan 2024 | 4.8510 | 4.7660 | 4.7654 | 4.7654 | 4.6417 | 1,932 |
| 05 Jan 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.6988 | - |
| 04 Jan 2024 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | 4.7212 | - |
| 03 Jan 2024 | 4.9760 | 4.9020 | 4.8220 | 4.8220 | 4.6968 | 359 |
| 02 Jan 2024 | 4.9480 | 5.0500 | 4.9440 | 5.0000 | 4.8702 | 3,026 |
| 29 Dec 2023 | 4.8890 | 4.9760 | 4.9080 | 4.9080 | 4.7806 | 2,222 |
| 28 Dec 2023 | 4.9480 | 4.9900 | 4.9420 | 4.9420 | 4.8137 | 1,020 |
| 27 Dec 2023 | 4.8800 | 4.9140 | 4.8880 | 4.8880 | 4.7611 | 138 |
| 22 Dec 2023 | 4.7890 | 4.8680 | 4.8520 | 4.8680 | 4.7417 | 633 |
| 21 Dec 2023 | 4.7150 | 4.8160 | 4.8120 | 4.8120 | 4.6871 | 769 |
| 20 Dec 2023 | 4.5740 | 4.7880 | 4.7280 | 4.7620 | 4.6384 | 5,876 |
| 19 Dec 2023 | 4.6070 | 4.6440 | 4.6246 | 4.6246 | 4.5046 | 8,287 |
| 18 Dec 2023 | 4.6170 | 4.5993 | 4.5993 | 4.5993 | 4.4799 | 1,254 |
| 15 Dec 2023 | 4.5640 | 4.6420 | 4.5960 | 4.6225 | 4.5025 | 5,306 |
| 14 Dec 2023 | 4.5290 | 4.5820 | 4.5600 | 4.5700 | 4.4514 | 5,358 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.