Mare Nostrum S.A. | Small-cap | Industrials
Chart
Table
Comparison
Returns
Calculator
FAQ

Mare Nostrum S.A Historical Price Chart

Mare Nostrum S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 8, 2025€0.71-1.39%€0.71€0.71€0.70305
Aug 7, 2025€0.72+1.41%€0.71€0.72€0.694.0K
Aug 6, 2025€0.710.00%€0.76€0.83€0.7132.2K
Aug 5, 2025€0.71-2.74%€0.73€0.73€0.713.6K
Aug 4, 2025€0.730.00%€0.73€0.73€0.73801
Aug 1, 2025€0.730.00%€0.73€0.74€0.715.0K
Jul 31, 2025€0.73-2.67%€0.75€0.75€0.731.1K
Jul 30, 2025€0.75-2.60%€0.77€0.77€0.737.5K
Jul 29, 2025€0.77+5.48%€0.76€0.90€0.7426.6K
Jul 28, 2025€0.73+2.82%€0.72€0.76€0.706.6K
Jul 25, 2025€0.71-10.13%€0.79€0.79€0.7114.3K
Jul 24, 2025€0.79-12.22%€0.84€0.84€0.7637.5K
Jul 23, 2025€0.90-5.26%€1.00€1.00€0.9012.3K
Jul 22, 2025€0.95-15.18%€1.05€1.15€0.9530.0K
Jul 21, 2025€1.12+14.29%€1.09€1.20€1.0030.3K
Jul 18, 2025€0.98+22.50%€0.82€1.19€0.8288.8K
Jul 17, 2025€0.80+17.65%€0.70€0.80€0.7018.2K
Jul 16, 2025€0.68+6.25%€0.64€0.68€0.641.4K
Jul 15, 2025€0.64-3.03%€0.66€0.66€0.641.0K
Jul 14, 2025€0.66+1.54%€0.65€0.66€0.643.0K
Jul 11, 2025€0.650.00%€0.65€0.65€0.65586
Jul 10, 2025€0.65+1.56%€0.64€0.65€0.64266
Jul 9, 2025€0.64-4.48%€0.67€0.67€0.622.6K
Jul 8, 2025€0.67-2.90%€0.69€0.69€0.67662
Jul 7, 2025€0.69-2.82%€0.70€0.70€0.673.2K
Jul 4, 2025€0.71+1.43%€0.70€0.71€0.70510
Jul 3, 2025€0.70-6.67%€0.74€0.74€0.702.4K
Jul 2, 2025€0.75+4.17%€0.72€0.77€0.724.0K
Jul 1, 2025€0.72+9.09%€0.70€0.77€0.6633.7K
Jun 30, 2025€0.66+1.54%€0.66€0.66€0.66200
Jun 27, 2025€0.650.00%€0.65€0.65€0.632.8K
Jun 26, 2025€0.650.00%€0.65€0.65€0.651
Jun 25, 2025€0.650.00%€0.65€0.65€0.651
Jun 24, 2025€0.65-1.52%€0.66€0.66€0.641.3K
Jun 23, 2025€0.66+6.45%€0.62€0.66€0.622.5K
Jun 20, 2025€0.620.00%€0.62€0.62€0.621
Jun 19, 2025€0.62-4.62%€0.68€0.68€0.625.1K
Jun 18, 2025€0.65-5.80%€0.67€0.67€0.645.1K
Jun 17, 2025€0.69+9.52%€0.63€0.69€0.6110.1K
Jun 16, 2025€0.63-5.97%€0.66€0.66€0.632.0K
Jun 13, 2025€0.67+6.35%€0.69€0.69€0.631.7K
Jun 12, 2025€0.63+6.78%€0.65€0.71€0.6319.5K
Jun 11, 2025€0.59+1.72%€0.58€0.70€0.5827.1K
Jun 10, 2025€0.58-1.69%€0.59€0.61€0.563.4K
Jun 9, 2025€0.59-1.67%€0.60€0.60€0.564.4K
Jun 6, 2025€0.60+3.45%€0.58€0.60€0.551.5K
Jun 5, 2025€0.580.00%€0.57€0.60€0.535.5K
Jun 4, 2025€0.58+3.57%€0.57€0.58€0.519.7K
Jun 3, 2025€0.56-12.50%€0.64€0.64€0.567.4K
Jun 2, 2025€0.64-13.51%€0.77€0.84€0.5925.8K
May 30, 2025€0.74+51.02%€0.59€0.86€0.5968.0K
May 29, 2025€0.49+2.08%€0.47€0.49€0.471.7K
May 28, 2025€0.480.00%€0.48€0.48€0.471.3K
May 27, 2025€0.48-4.00%€0.49€0.49€0.48970
May 26, 2025€0.50-1.96%€0.50€0.50€0.50338
May 23, 2025€0.51+4.08%€0.49€0.51€0.49513
May 22, 2025€0.490.00%€0.49€0.49€0.491
May 21, 2025€0.490.00%€0.49€0.49€0.491
May 20, 2025€0.490.00%€0.49€0.49€0.49101
May 19, 2025€0.49-3.92%€0.50€0.50€0.491.7K
DateCloseChange %OpenHighLowVolume
Aug 4, 2025€0.71-2.74%€0.73€0.83€0.6940.9K
Jul 28, 2025€0.73+2.82%€0.72€0.90€0.7046.7K
Jul 21, 2025€0.71-27.55%€1.09€1.20€0.71124.3K
Jul 14, 2025€0.98+50.77%€0.65€1.19€0.64112.3K
Jul 7, 2025€0.65-8.45%€0.70€0.70€0.627.3K
Jun 30, 2025€0.71+9.23%€0.66€0.77€0.6640.9K
Jun 23, 2025€0.65+4.84%€0.62€0.66€0.626.6K
Jun 16, 2025€0.62-7.46%€0.66€0.69€0.6122.4K
Jun 9, 2025€0.67+11.67%€0.60€0.71€0.5656.1K
Jun 2, 2025€0.60-18.92%€0.77€0.84€0.5149.8K
May 26, 2025€0.74+45.10%€0.50€0.86€0.4772.3K
May 19, 2025€0.510.00%€0.50€0.51€0.492.3K
May 12, 2025€0.51+2.00%€0.50€0.55€0.504.3K
May 5, 2025€0.50-10.71%€0.56€0.58€0.4821.3K
Apr 28, 2025€0.56-3.45%€0.58€0.58€0.551.8K
Apr 21, 2025€0.58+5.45%€0.56€0.59€0.562.0K
Apr 14, 2025€0.55-5.17%€0.58€0.58€0.553.3K
Apr 7, 2025€0.580.00%€0.58€0.58€0.553.0K
Mar 31, 2025€0.58-1.69%€0.59€0.59€0.5850
Mar 24, 2025€0.59-1.67%€0.61€0.61€0.583.0K
Mar 17, 2025€0.60-1.64%€0.60€0.62€0.593.6K
Mar 10, 2025€0.61-1.61%€0.64€0.64€0.605.8K
Mar 3, 2025€0.62+1.64%€0.61€0.63€0.604.1K
Feb 24, 2025€0.61-25.61%€0.82€0.82€0.6017.8K
Feb 17, 2025€0.82+34.43%€0.60€0.88€0.6040.4K
Feb 10, 2025€0.61-6.15%€0.65€0.65€0.605.9K
Feb 3, 2025€0.65-10.96%€0.72€0.72€0.6213.3K
Jan 27, 2025€0.730.00%€0.73€0.74€0.705.4K
Jan 20, 2025€0.73+2.82%€0.71€0.84€0.6829.3K
Jan 13, 2025€0.71-1.39%€0.72€0.74€0.682.8K
Jan 6, 2025€0.72-15.29%€0.88€0.88€0.6820.2K
Dec 30, 2024€0.85+2.41%€0.78€0.91€0.6537.6K
Dec 23, 2024€0.83+112.82%€0.44€1.15€0.44127.9K
Dec 16, 2024€0.39-4.88%€0.40€0.43€0.3319.4K
Dec 9, 2024€0.41+70.83%€0.25€0.41€0.2329.6K
Dec 2, 2024€0.24+20.00%€0.20€0.24€0.202.8K
Nov 25, 2024€0.20-20.00%€0.24€0.27€0.206.8K
Nov 18, 2024€0.25-10.71%€0.28€0.28€0.252.7K
Nov 11, 2024€0.28+3.70%€0.27€0.28€0.238.4K
Nov 4, 2024€0.27-10.00%€0.29€0.31€0.263.5K
Oct 28, 2024€0.30-3.23%€0.31€0.31€0.293.1K
Oct 21, 2024€0.31-6.06%€0.33€0.33€0.286.9K
Oct 14, 2024€0.33-8.33%€0.36€0.36€0.3312.9K
Oct 7, 2024€0.36-5.26%€0.38€0.39€0.357.8K
Sep 30, 2024€0.38-2.56%€0.35€0.39€0.351.5K
Sep 23, 2024€0.39-2.50%€0.40€0.40€0.382.1K
Sep 16, 2024€0.400.00%€0.40€0.40€0.398.0K
Sep 9, 2024€0.40-4.76%€0.42€0.42€0.401.8K
Sep 2, 2024€0.42-4.55%€0.44€0.44€0.42880
Aug 26, 2024€0.440.00%€0.44€0.46€0.431.6K
Aug 19, 2024€0.44-6.38%€0.47€0.47€0.441.6K
Aug 12, 2024€0.47+2.17%€0.46€0.47€0.444.1K
Aug 5, 2024€0.46+15.00%€0.43€0.46€0.417.4K
Jul 29, 2024€0.40+5.26%€0.38€0.41€0.383.2K
Jul 22, 2024€0.38+2.70%€0.37€0.38€0.37134
Jul 15, 2024€0.37+5.71%€0.35€0.43€0.3316.3K
Jul 8, 2024€0.35-16.67%€0.42€0.42€0.355.5K
Jul 1, 2024€0.42-12.50%€0.48€0.48€0.423.7K
Jun 24, 2024€0.48+4.35%€0.47€0.49€0.46998
Jun 17, 2024€0.46-16.36%€0.55€0.55€0.4312.0K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025€0.71-2.74%€0.73€0.83€0.6945.8K
Jul 1, 2025€0.73+10.61%€0.70€1.20€0.62326.3K
Jun 1, 2025€0.66-10.81%€0.77€0.84€0.51135.2K
May 1, 2025€0.74+32.14%€0.56€0.86€0.47100.2K
Apr 1, 2025€0.56-5.08%€0.59€0.59€0.5510.1K
Mar 1, 2025€0.59-3.28%€0.61€0.64€0.5816.5K
Feb 1, 2025€0.61-16.44%€0.72€0.88€0.6077.4K
Jan 1, 2025€0.73+7.35%€0.68€0.91€0.6583.3K
Dec 1, 2024€0.68+240.00%€0.20€1.15€0.20191.5K
Nov 1, 2024€0.20-33.33%€0.30€0.31€0.2021.4K
Oct 1, 2024€0.30-21.05%€0.38€0.39€0.2831.2K
Sep 1, 2024€0.38-13.64%€0.44€0.44€0.3513.7K
Aug 1, 2024€0.44+10.00%€0.40€0.47€0.4014.6K
Jul 1, 2024€0.40-16.67%€0.48€0.48€0.3328.8K
Jun 1, 2024€0.48-29.41%€0.68€0.73€0.4324.9K
May 1, 2024€0.68+47.83%€0.46€1.29€0.46312.8K
Apr 1, 2024€0.46+2.22%€0.47€0.47€0.3920.9K
Mar 1, 2024€0.45-8.16%€0.49€0.50€0.4411.4K
Feb 1, 2024€0.49-18.33%€0.59€0.60€0.4827.0K
Jan 1, 2024€0.60-17.81%€0.73€0.73€0.4017.0K
Dec 1, 2023€0.73-8.75%€0.80€0.82€0.6579.7K
Nov 1, 2023€0.80+3.90%€0.76€1.02€0.7685.0K
Oct 1, 2023€0.77-14.44%€0.90€1.10€0.6988.9K
Sep 1, 2023€0.900.00%€0.90€0.96€0.8215.5K
Aug 1, 2023€0.90+7.14%€0.84€0.98€0.7620.1K
Jul 1, 2023€0.84+9.09%€0.77€0.90€0.7027.2K
Jun 1, 2023€0.77-40.77%€1.30€1.30€0.7777.1K
May 1, 2023€1.30-41.44%€2.10€2.10€1.2592.9K
Apr 1, 2023€2.22-3.48%€2.30€2.58€1.9051.7K
Mar 1, 2023€2.30-13.53%€2.73€2.73€2.2279.6K
Feb 1, 2023€2.66+7.69%€2.46€3.14€2.3542.3K
Jan 1, 2023€2.47+2.07%€2.42€2.62€2.369.5K
Dec 1, 2022€2.42-13.88%€2.81€2.81€2.3311.4K
Nov 1, 2022€2.81+14.23%€2.47€2.83€2.409.1K
Oct 1, 2022€2.46-8.89%€2.56€2.83€2.277.1K
Sep 1, 2022€2.70-4.26%€2.82€2.84€2.503.7K
Aug 1, 2022€2.82-0.70%€2.84€2.85€2.507.7K
Jul 1, 2022€2.84+2.16%€2.79€3.15€2.664.6K
Jun 1, 2022€2.78-12.58%€3.17€3.22€2.786.7K
May 1, 2022€3.18-3.64%€3.43€3.43€2.987.1K
Apr 1, 2022€3.30+13.40%€2.90€3.50€2.7825.9K
Mar 1, 2022€2.91+8.99%€2.68€2.98€2.3644.0K
Feb 1, 2022€2.67-11.00%€3.00€3.09€2.6117.6K
Jan 1, 2022€3.00+4.53%€2.87€3.29€2.8536.5K
Dec 1, 2021€2.87-3.37%€2.99€3.09€2.8120.5K
Nov 1, 2021€2.97-5.41%€3.14€3.26€2.9436.8K
Oct 1, 2021€3.14-1.88%€3.32€3.35€3.0127.3K
Sep 1, 2021€3.20+5.96%€3.04€3.36€2.7245.9K
Aug 1, 2021€3.02-5.92%€3.21€3.36€2.9526.8K
Jul 1, 2021€3.21-2.73%€3.30€3.52€2.9128.4K
Jun 1, 2021€3.30+1.54%€3.27€3.42€3.1014.1K
May 1, 2021€3.25-7.14%€3.48€3.57€3.2119.5K
Apr 1, 2021€3.50+6.06%€3.45€3.59€3.0936.9K
Mar 1, 2021€3.30-1.20%€3.34€3.55€3.3016.8K
Feb 1, 2021€3.34+3.09%€3.24€3.76€3.2047.6K
Jan 1, 2021€3.24+4.18%€3.11€3.24€3.0625.7K
Dec 1, 2020€3.11+8.36%€3.00€3.28€2.8731.8K
Nov 1, 2020€2.87+16.19%€2.56€3.02€2.3027.6K
Oct 1, 2020€2.47-16.27%€2.96€3.08€2.3024.9K
Sep 1, 2020€2.95-6.94%€3.17€3.25€2.9120.8K
DateCloseChange %OpenHighLowVolume
2025€0.71+4.41%€0.68€1.20€0.47794.8K
2024€0.68-6.85%€0.73€1.29€0.20715.3K
2023€0.73-69.83%€2.42€3.14€0.65669.5K
2022€2.42-15.68%€2.87€3.50€2.27181.5K
2021€2.87-7.72%€3.11€3.76€2.72346.2K
2020€3.11-35.74%€4.78€4.90€2.30612.5K
2019€4.840.00%€6.00€6.00€4.71170.2K

How Mare Nostrum S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Mare Nostrum S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Mare Nostrum S.A54.35%-74.73%-77.10%-85.86%-85.86%-85.86%
Synergie S.A4.40%13.50%60.77%32.59%335.70%335.70%
Groupe Crit S.A0.64%2.61%26.00%26.25%363.24%363.24%
Freelance.com-14.55%-63.65%-45.35%108.18%64.75%64.75%
D.L.S.I-14.81%11.65%15.00%-1.71%181.86%181.86%
Umalis-46.54%-21.30%-19.05%-74.51%-83.65%-83.65%
CAC 40 | Market6.51%18.14%56.02%56.22%114.43%72.97%

Calculate Your Mare Nostrum S.A Investment Returns

Long-Term Investment Performance Analysis

Mare Nostrum S.A stock price in Dec 2019 was €5.02, A €1,000.00 lump sum investment in Mare Nostrum S.A made 5 years ago would be worth approximately €141.43 today, representing a negative return of -85.86%. This translates to an annualized return (CAGR) of -29.12%.

5 Years 8 Months Investment Scenario (Dec 2019 - Aug 2025)

Initial Investment €1,000.00
Current Value €141.43
Total Return -85.86%
Annual Return (CAGR) -29.12%
Shares Owned 199.2

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Mare Nostrum S.A has delivered a total return of 54.4%.

  • 52-Week High reached EUR1.20 on July 21, 2025.
  • 52-Week Low touched EUR0.20 on November 29, 2024.
  • Current Price trading at EUR0.71 as of August 11, 2025.

Over the past 5 years, investing EUR10,000.00 in Mare Nostrum S.A (almar) would have grown to approximately EUR2,290.00 as of August 11, 2025, representing a total return of -77.1%.

This represents a compound annual growth rate (CAGR) of -25.5% over the 5-year period.

Mare Nostrum S.A (almar) has delivered an annualized return of -17.8% over the past 10 years.

To illustrate: EUR10,000.00 invested in Mare Nostrum S.A would have grown to EUR1,414.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

Mare Nostrum S.A (almar) has achieved its strongest performance over the 12 months period, delivering a total return of 54.4%.

Mare Nostrum S.A (almar) shows the following performance across different time periods:

Positive Returns: 12 months (+54.4%)

Negative Returns: 3 years (-74.7%), 5 years (-77.1%), 10 years (-85.9%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.