Gruppo MutuiOnline S.p.A - 0O2B.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	43.43	43.43	43.43	43.43	43.43	24
August 14, 2025	43.9	43.9	43.9	43.9	43.9	1,286
August 12, 2025	43.75	43.7	43.7	44.18	43.7	783
August 11, 2025	43.5	42.45	42.45	43.5	42.45	361
August 08, 2025	43.4	43.35	43.35	43.4	43.35	640
August 07, 2025	43.8	44.1	44.1	44.1	43.8	825
August 05, 2025	43.65	43.85	43.85	43.85	43.65	97
August 04, 2025	43.6	43.95	43.95	43.95	43.6	180
July 30, 2025	43.1	43.1	43.1	43.1	43.1	2
July 29, 2025	43.3	43.45	43.45	43.45	43.3	24
July 28, 2025	43.7	43.8	43.8	43.8	43.7	662
July 25, 2025	43.48	43.6	43.6	43.6	43.48	338
July 24, 2025	44.8	45.05	45.05	45.05	44.1	6,781
July 18, 2025	45.3	45.3	45.3	45.3	45.3	0
July 14, 2025	43.7	43.7	43.7	43.7	43.7	0
July 09, 2025	44.3	44.3	44.3	44.3	44.3	1
July 08, 2025	44.6	44.6	44.6	44.6	44.6	63
July 07, 2025	44.6	44.34	44.34	44.6	44.34	950
July 04, 2025	45.3	45.3	45.3	45.3	45.3	4
July 03, 2025	44.25	44.25	44.25	44.25	44.25	1
July 02, 2025	44.25	44	44	44.25	44	20
June 25, 2025	43.7	44	44	45.35	43.7	96,706
June 24, 2025	48.4	48.35	48.35	48.4	48.32	3,142
June 23, 2025	47.35	47.35	47.35	47.35	47.35	112
June 19, 2025	48.5	48.9	48.9	48.9	48.5	50
June 16, 2025	47.9	48.45	48.45	48.45	47.9	219
June 13, 2025	47.8	47.8	47.8	47.8	47.5	75
June 12, 2025	47.58	47.58	47.58	47.58	47.58	4
June 11, 2025	48.08	48.03	48.03	48.2	47.5	278
June 10, 2025	48	48.71	48.71	48.75	48	1,040
June 09, 2025	48.1	48.13	48.13	48.8	47.95	582
June 06, 2025	49.05	48.73	48.73	49.3	48.55	1,340
June 05, 2025	49.2	49.01	49.01	49.2	48.3	578
June 04, 2025	48.25	47.8	47.8	48.38	47.6	261
June 03, 2025	48.58	48.3	48.3	48.85	48.3	324
June 02, 2025	49.3	49.15	49.15	49.5	49.1	210
May 30, 2025	49.65	48.75	48.75	49.65	48.65	439
May 29, 2025	49.1	48.25	48.25	49.18	48.25	104
May 28, 2025	49.03	48.95	48.95	49.4	48.85	333
May 27, 2025	49.85	49.65	49.65	49.85	49.65	118
May 26, 2025	48.55	49.25	49.25	49.25	48.4	220
May 23, 2025	48.65	48.85	48.85	49.25	48.65	1,033
May 22, 2025	48.25	48	48	48.25	47.95	264
May 21, 2025	48.6	48.65	48.65	48.7	48.35	243
May 20, 2025	48.54	49	49	49	48.54	2,345
May 19, 2025	46.85	46.5	46.5	46.85	46.2	119
May 15, 2025	46.95	47.24	47.24	49.58	46.85	328
May 08, 2025	43.85	43.9	43.9	43.9	43.85	66
May 07, 2025	45.4	45.4	45.4	45.4	45.4	76
May 02, 2025	42.3	43.71	43.71	43.71	42.3	179
April 30, 2025	43.7	43.7	43.7	43.72	43.7	1,598
April 25, 2025	42.75	42.75	42.75	42.75	42.75	81
April 24, 2025	41.33	41.33	41.33	41.33	41.33	12,672
April 22, 2025	38.9	38.88	38.88	38.9	38.75	864

Gruppo MutuiOnline S.p.A (0O2B.L) LSE