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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 10, 2025	39.55	39.55	39.55	39.55	39.55	4
April 09, 2025	37.2	37.2	37.2	37.2	37.2	56
April 04, 2025	37.75	37.75	37.75	37.75	37.75	3
April 03, 2025	40.65	39.34	39.34	40.65	39.34	1,002
April 01, 2025	40.35	40.09	40.09	40.35	40.09	800
March 31, 2025	40.15	40.3	40.3	40.3	40.1	86
March 28, 2025	40.65	40.65	40.65	40.65	40.65	30
March 27, 2025	41.45	41.3	41.3	41.45	41.2	841
March 26, 2025	42.6	41.25	41.25	42.6	41.25	109
March 25, 2025	42.2	42.75	42.75	42.85	42.2	9
March 21, 2025	39.53	39.53	39.53	39.53	39.53	1,400
March 20, 2025	37.6	36.85	36.85	37.6	36.85	1
March 19, 2025	36.07	36.07	36.07	36.07	36.07	1,500
March 18, 2025	35.85	36	36	36	35.25	13,322
March 17, 2025	32.95	34.52	34.52	35.15	32.95	23,389
March 14, 2025	33.24	33.15	33.15	33.24	33.15	3,593
March 12, 2025	35.45	35.45	35.45	35.45	35.45	2,061
March 11, 2025	35.1	35.05	35.05	35.1	35.05	142
March 10, 2025	34.99	34.99	34.99	34.99	34.99	1,753
March 06, 2025	33.85	33.85	33.85	33.85	33.85	92
March 05, 2025	34.02	34	34	34.02	34	12,321
March 04, 2025	33.87	33.87	33.87	33.87	33.87	1,950
March 03, 2025	34.5	34.96	34.96	34.96	34.45	7,496
February 28, 2025	34.54	34.54	34.54	34.54	34.3	5,328
February 27, 2025	35.15	34.7	34.7	35.15	34.7	1,152
February 26, 2025	35.86	35.8	35.8	35.86	35.8	2,859
February 20, 2025	36.14	36.14	36.14	36.14	36.14	1,000
February 19, 2025	36.05	35.97	35.97	36.3	35.97	1,033

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