S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Mevim SpA (MEV)
Mevim SpA (MEV) Historical

MEV Mevim SpA

0.981

0.021 (2.19%)

Last Updated: 03:04:36

Delayed by 15 minutes

MEV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.96	-0.02	-2.04%	0.98	0.995	0.96	2,856
May 30 2024	0.98	-0.009	-0.91%	0.949	0.98	0.949	3,304
May 29 2024	0.989	0.014	1.44%	0.989	0.989	0.949	112
May 28 2024	0.975	0.0246	2.59%	0.971	0.975	0.951	2,184
May 27 2024	0.9504	0.0304	3.30%	0.90	0.9504	0.90	2,268
May 24 2024	0.92	0.02	2.22%	0.95	0.96	0.92	952
May 23 2024	0.90	0.00	0.00%	0.90	0.90	0.90	9,912
May 22 2024	0.90	-0.04	-4.26%	0.97	0.97	0.892	9,072
May 21 2024	0.94	-0.03	-3.09%	0.99	0.99	0.938	10,164
May 20 2024	0.97	0.07	7.78%	0.972	0.974	0.942	10,696
May 17 2024	0.90	-0.031	-3.33%	0.97	0.977	0.90	8,092
May 16 2024	0.931	-0.036	-3.72%	0.9425	0.962	0.931	6,384
May 15 2024	0.967	-0.0174	-1.77%	0.9844	1.01	0.967	13,916
May 14 2024	0.9844	-0.0106	-1.07%	0.98	1.0096	0.958	23,576
May 13 2024	0.995	0.063	6.76%	0.97	1.0096	0.935	6,524
May 10 2024	0.932	-0.018	-1.89%	0.971	1.095	0.93	46,676
May 09 2024	0.95	-0.1526	-13.84%	1.155	1.24	0.95	61,824
May 08 2024	1.1026	0.19	21.43%	0.9241	1.1026	0.9241	60,340
May 07 2024	0.908	0.13	16.71%	0.78	0.908	0.778	73,108
May 06 2024	0.778	0.078	11.14%	0.70	0.79	0.70	33,432
May 03 2024	0.70	0.03	4.48%	0.67	0.70	0.67	10,108
May 02 2024	0.67	0.01	1.52%	0.6635	0.67	0.66	5,236
Apr 30 2024	0.66	0.027	4.27%	0.623	0.66	0.623	9,772
Apr 29 2024	0.633	-0.006	-0.94%	0.612	0.65	0.612	13,832
Apr 26 2024	0.639	-0.017	-2.59%	0.66	0.66	0.6258	2,100
Apr 25 2024	0.656	0.014	2.18%	0.65	0.656	0.65	2,828
Apr 24 2024	0.642	0.022	3.55%	0.64	0.642	0.64	1,512
Apr 23 2024	0.62	-0.02	-3.13%	0.64	0.64	0.62	700
Apr 22 2024	0.64	-0.01	-1.54%	0.6225	0.647	0.6225	168
Apr 19 2024	0.65	0.005	0.78%	0.6485	0.65	0.6485	84
Apr 18 2024	0.645	0.03	4.88%	0.64	0.65	0.62	5,068
Apr 17 2024	0.615	0.03	5.13%	0.58	0.615	0.58	10,500
Apr 16 2024	0.585	0.00	0.00%	0.59	0.59	0.56	6,300
Apr 15 2024	0.585	0.5786	9,040.63%	0.625	0.625	0.585	4,732
Apr 12 2024	0.0064	0.00	0.00%	0.0062	0.0064	0.0062	669,200
Apr 11 2024	0.0064	0.0004	6.67%	0.0062	0.0064	0.006	772,800
Apr 10 2024	0.006	-0.0002	-3.23%	0.0062	0.0062	0.006	72,800
Apr 09 2024	0.0062	-0.0002	-3.13%	0.0058	0.0062	0.0058	417,200
Apr 08 2024	0.0064	0.0002	3.23%	0.0062	0.0064	0.0062	165,200
Apr 05 2024	0.0062	-0.0002	-3.13%	0.0066	0.0068	0.006	722,400
Apr 04 2024	0.0064	0.0002	3.23%	0.0064	0.0064	0.0064	112,000
Apr 03 2024	0.0062	-0.0004	-6.06%	0.0068	0.0068	0.006	1,184,400
Apr 02 2024	0.0066	0.0004	6.45%	0.007	0.007	0.0066	310,800
Mar 28 2024	0.0062	-0.0008	-11.43%	0.0072	0.0072	0.0062	2,486,400
Mar 27 2024	0.007	0.0004	6.06%	0.007	0.0072	0.0068	1,688,400
Mar 26 2024	0.0066	0.0008	13.80%	0.006	0.0066	0.0058	2,161,600
Mar 25 2024	0.0058	-0.0002	-3.33%	0.0062	0.0062	0.0058	1,848,000
Mar 22 2024	0.006	-0.0004	-6.25%	0.0064	0.0066	0.006	1,621,200
Mar 21 2024	0.0064	-0.0002	-3.03%	0.0066	0.0066	0.006	1,766,800
Mar 20 2024	0.0066	0.0002	3.12%	0.0062	0.0068	0.006	921,200
Mar 19 2024	0.0064	-0.0004	-5.88%	0.007	0.007	0.0062	772,800
Mar 18 2024	0.0068	-0.0004	-5.56%	0.007	0.007	0.0064	1,794,800
Mar 15 2024	0.0072	-0.0004	-5.26%	0.0076	0.0076	0.0064	2,758,000
Mar 14 2024	0.0076	-0.0002	-2.56%	0.0078	0.0078	0.007	3,029,600
Mar 13 2024	0.0078	-0.0006	-7.14%	0.0078	0.0078	0.0074	3,234,000
Mar 12 2024	0.0084	0.0008	10.53%	0.0076	0.0084	0.0074	705,600
Mar 11 2024	0.0076	-0.0002	-2.56%	0.008	0.008	0.0076	663,600
Mar 08 2024	0.0078	-0.0008	-9.30%	0.0088	0.0088	0.0076	1,425,200
Mar 07 2024	0.0086	-0.0004	-4.44%	0.0086	0.0088	0.008	3,642,800
Mar 06 2024	0.009	0.00	0.00%	0.0092	0.0096	0.008	4,393,200
Mar 05 2024	0.009	0.0014	18.42%	0.0076	0.009	0.0076	4,813,200

Montes Archimedes Acquis...

CrossingBridge Pre Merge...

Alabama Power Co.

Quebec Precious Metals (QB)

NLBNPIT20JQ8 20240920 40

Royal Bank of Canada Dua...

Emerging Markets Qualiy ...

Banco BPI Domestic bond ...

NLBNPIT20AY1 20991231 60...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions