Mare Nostrum S.A. | Small-cap | Industrials

Mare Nostrum S.A Historical Price Chart

Mare Nostrum S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 7, 2025€0.480.00%€0.51€0.56€0.4628.8K
Oct 6, 2025€0.48-2.04%€0.49€0.49€0.484.0K
Oct 3, 2025€0.490.00%€0.50€0.50€0.491.6K
Oct 2, 2025€0.49-2.00%€0.50€0.51€0.494.6K
Oct 1, 2025€0.500.00%€0.50€0.50€0.50182
Sep 30, 2025€0.50-1.96%€0.51€0.51€0.501.4K
Sep 29, 2025€0.510.00%€0.51€0.51€0.51267
Sep 26, 2025€0.510.00%€0.51€0.51€0.511
Sep 25, 2025€0.510.00%€0.51€0.51€0.511
Sep 24, 2025€0.510.00%€0.51€0.51€0.512.5K
Sep 23, 2025€0.51-3.77%€0.53€0.53€0.501.6K
Sep 22, 2025€0.530.00%€0.53€0.53€0.531
Sep 19, 2025€0.530.00%€0.53€0.53€0.53200
Sep 18, 2025€0.53+3.92%€0.53€0.53€0.53101
Sep 17, 2025€0.51-5.56%€0.55€0.55€0.514.0K
Sep 16, 2025€0.540.00%€0.54€0.54€0.541
Sep 15, 2025€0.54-1.82%€0.54€0.54€0.54160
Sep 12, 2025€0.550.00%€0.55€0.55€0.551
Sep 11, 2025€0.55+3.77%€0.53€0.55€0.532.0K
Sep 10, 2025€0.53-1.85%€0.54€0.55€0.53691
Sep 9, 2025€0.540.00%€0.54€0.54€0.541
Sep 8, 2025€0.54+1.89%€0.52€0.54€0.521.3K
Sep 5, 2025€0.53-1.85%€0.54€0.54€0.53301
Sep 4, 2025€0.54-1.82%€0.55€0.55€0.523.0K
Sep 3, 2025€0.55-1.79%€0.56€0.56€0.552.6K
Sep 2, 2025€0.560.00%€0.56€0.56€0.55201
Sep 1, 2025€0.56+1.82%€0.56€0.56€0.56100
Aug 29, 2025€0.55-8.33%€0.60€0.60€0.5410.4K
Aug 28, 2025€0.60-3.23%€0.62€0.64€0.603.1K
Aug 27, 2025€0.62-1.59%€0.62€0.62€0.6260
Aug 26, 2025€0.630.00%€0.63€0.63€0.592.4K
Aug 25, 2025€0.630.00%€0.62€0.63€0.62333
Aug 22, 2025€0.630.00%€0.63€0.63€0.631
Aug 21, 2025€0.63+1.61%€0.62€0.63€0.62801
Aug 20, 2025€0.62-3.12%€0.64€0.64€0.617.2K
Aug 19, 2025€0.64+1.59%€0.63€0.64€0.63481
Aug 18, 2025€0.630.00%€0.63€0.63€0.631.0K
Aug 15, 2025€0.63-1.56%€0.63€0.64€0.634.4K
Aug 14, 2025€0.64-5.88%€0.68€0.68€0.624.8K
Aug 13, 2025€0.68-2.86%€0.70€0.70€0.684.1K
Aug 12, 2025€0.700.00%€0.70€0.70€0.7014
Aug 11, 2025€0.70-1.41%€0.70€0.70€0.703.3K
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
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€0.48-2.04%€0.49€0.49€0.484.0K
Sep 29, 2025€0.49-3.92%€0.51€0.51€0.498.1K
Sep 22, 2025€0.51-3.77%€0.53€0.53€0.504.1K
Sep 15, 2025€0.53-3.64%€0.54€0.55€0.514.4K
Sep 8, 2025€0.55+3.77%€0.52€0.55€0.524.0K
Sep 1, 2025€0.53-3.64%€0.56€0.56€0.526.2K
Aug 25, 2025€0.55-12.70%€0.62€0.64€0.5416.3K
Aug 18, 2025€0.630.00%€0.63€0.64€0.619.5K
Aug 11, 2025€0.63-11.27%€0.70€0.70€0.6216.6K
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
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€0.48-4.00%€0.50€0.51€0.4810.3K
Sep 1, 2025€0.50-9.09%€0.56€0.56€0.5020.4K
Aug 1, 2025€0.55-24.66%€0.73€0.83€0.5488.2K
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
DateCloseChange %OpenHighLowVolume
2025€0.48-29.41%€0.68€1.20€0.47867.8K
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.A33.33%-82.22%-83.73%-90.44%-90.44%-90.44%
Synergie S.A5.67%25.30%36.64%26.85%316.01%316.01%
Groupe Crit S.A-7.72%3.10%21.05%21.54%339.71%339.71%
Freelance.com-12.12%-59.15%-42.29%101.74%66.91%66.91%
D.L.S.I-13.79%5.26%5.04%-7.83%145.10%145.10%
Umalis6.67%-52.94%20.30%-76.01%-84.62%-84.62%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

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 €95.62 today, representing a negative return of -90.44%. This translates to an annualized return (CAGR) of -33.06%.

5 Years 10 Months Investment Scenario (Dec 2019 - Oct 2025)

Initial Investment €1,000.00
Current Value €95.62
Total Return -90.44%
Annual Return (CAGR) -33.06%
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 33.3%.

  • 52-Week High reached EUR1.20 on July 21, 2025.
  • 52-Week Low touched EUR0.20 on November 29, 2024.
  • Current Price trading at EUR0.48 as of October 8, 2025.

Over the past 5 years, investing EUR10,000.00 in Mare Nostrum S.A (almar) would have grown to approximately EUR1,627.00 as of October 8, 2025, representing a total return of -83.7%.

This represents a compound annual growth rate (CAGR) of -30.5% over the 5-year period.

Mare Nostrum S.A (almar) has delivered an annualized return of -20.9% over the past 10 years.

To illustrate: EUR10,000.00 invested in Mare Nostrum S.A would have grown to EUR956.00 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 33.3%.

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

Positive Returns: 12 months (+33.3%)

Negative Returns: 3 years (-82.2%), 5 years (-83.7%), 10 years (-90.4%)

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.