Borsa Italiana · MAIRE · stock
Maire S.p.A. (MAIRE) stock price history
Every Borsa Italiana trading session of Maire S.p.A. from Nov 26, 2007 to Sep 29, 2026: 4,783 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAIRE adjusted close, 2007 to 2026
- €16.52
- All time high, 2026
- €16.80
- 52 week high, €11.25 low
- 4,783
- Daily sessions since 2007
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MAIRE key facts
- Maire S.p.A. (MAIRE) closed at €12.60 on Sep 29, 2026 on Borsa Italiana.
- MAIRE's all time high close is €16.52, set on Apr 29, 2026; its all time low close is €0.4118 on Jul 16, 2013.
- MAIRE's 52 week range is €11.25 to €16.80.
- MAIRE returned +4.3% over the year to Sep 29, 2026 and +343.4% over five years.
- Over ten years MAIRE returned +703%, +23.2% a year compounded.
- MAIRE's deepest drawdown was -94.4% from Jun 25, 2008 to Jul 16, 2013.
- DataCedar holds 4,783 daily sessions of MAIRE history from Nov 26, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAIRE price chart, 2007 to 2026
MAIRE returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | -10.7% |
| 6 months | +1.0% |
| Year to date | +0.4% |
| 1 year | +4.3% |
| 3 years | +261.1% |
| 5 years | +343.4% |
| 10 years | +703.2% |
| Since Nov 26, 2007 | +183.2% |
| Compound annual growth, 18.8 years | +5.7% |
MAIRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €16.52 on Apr 29, 2026
- All time low close
- €0.4118 on Jul 16, 2013
- 52 week high
- €16.80 on Apr 29, 2026
- 52 week low
- €11.25 on Nov 27, 2025
- Deepest drawdown
- -94.4% from Jun 25, 2008 to Jul 16, 2013, recovered May 24, 2024
- Best single session
- +43.9% on Jul 1, 2013
- Worst single session
- -33.2% on May 13, 2011
- Volatility, 1 year annualised
- 37.6%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2007
- 2.8×
- Best calendar year
- 2021, +139%
- Worst calendar year
- 2011, -69%
MAIRE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 26, 2007; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €12.56 | €16.80 | €11.28 | €12.60 | +0.4% | 136.6M | 190 |
| 2025 | €7.60 | €13.61 | €5.91 | €12.55 | +65.1% | 164.3M | 252 |
| 2024 | €4.42 | €7.67 | €4.16 | €7.60 | +72.7% | 189.6M | 253 |
| 2023 | €2.72 | €4.48 | €2.68 | €4.40 | +63.5% | 166.9M | 254 |
| 2022 | €3.40 | €3.89 | €1.95 | €2.69 | -20.7% | 222.8M | 256 |
| 2021 | €1.44 | €3.49 | €1.42 | €3.40 | +138.6% | 336.6M | 256 |
| 2020 | €1.94 | €2.13 | €0.8328 | €1.42 | -26.4% | 377.7M | 255 |
| 2019 | €2.39 | €2.77 | €1.56 | €1.93 | -20.0% | 299.2M | 252 |
| 2018 | €3.16 | €3.53 | €2.24 | €2.42 | -23.4% | 239.3M | 252 |
| 2017 | €1.86 | €3.96 | €1.75 | €3.15 | +71.7% | 368.8M | 254 |
| 2016 | €1.74 | €1.92 | €1.20 | €1.84 | +4.6% | 201.7M | 256 |
| 2015 | €1.27 | €2.27 | €1.12 | €1.75 | +39.0% | 435.3M | 255 |
| 2014 | €1.16 | €2.04 | €1.01 | €1.26 | +10.8% | 499.6M | 252 |
| 2013 | €0.7576 | €1.34 | €0.3866 | €1.14 | +56.1% | 616.8M | 252 |
| 2012 | €1.76 | €2.04 | €0.5575 | €0.7298 | -59.2% | 213.1M | 253 |
| 2011 | €5.82 | €6.38 | €0.9806 | €1.79 | -68.9% | 345.8M | 256 |
| 2010 | €4.21 | €5.90 | €3.84 | €5.75 | +36.7% | 100M | 256 |
| 2009 | €2.27 | €5.88 | €1.52 | €4.21 | +83.5% | 168.1M | 254 |
| 2008 | €5.58 | €7.51 | €1.71 | €2.29 | -59.1% | 91M | 253 |
| 2007 | €4.52 | €6.01 | €4.40 | €5.61 | n/a | 12.7M | 22 |
MAIRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €12.60 | +1.0% |
| August 2026 | €12.48 | -3.2% |
| July 2026 | €12.89 | -10.0% |
| June 2026 | €14.32 | -2.2% |
| May 2026 | €14.64 | -6.8% |
| April 2026 | €15.70 | +22.7% |
| March 2026 | €12.79 | -13.4% |
| February 2026 | €14.77 | +4.5% |
| January 2026 | €14.14 | +12.6% |
| December 2025 | €12.55 | +2.8% |
| November 2025 | €12.21 | -3.4% |
| October 2025 | €12.64 | +4.3% |
About the MAIRE data
Daily bars. 4,783 sessions from Nov 26, 2007 to Sep 29, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 26, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MAIRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
MAIRE share price history
