Marel hf. (AMS:MAREL)
Netherlands · Delayed Price · Currency is EUR 4.550
0.00 (0.00%)
Inactive · Last trade price on Jan 3, 2025
Marel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 4.35 | 4.67 | 4.35 | 4.55 | 4.55 | 2.71% | 30,288 |
| Jan 2, 2025 | 4.30 | 4.68 | 4.30 | 4.43 | 4.43 | 1.84% | 83,748 |
| Dec 31, 2024 | 4.42 | 4.42 | 4.25 | 4.35 | 4.35 | -1.81% | 19,047 |
| Dec 30, 2024 | 4.55 | 4.62 | 4.43 | 4.43 | 4.43 | -1.99% | 8,655 |
| Dec 27, 2024 | 4.22 | 4.64 | 4.21 | 4.52 | 4.52 | 2.73% | 57,360 |
| Dec 24, 2024 | 4.37 | 4.42 | 4.37 | 4.40 | 4.40 | 0.69% | 5,145 |
| Dec 23, 2024 | 4.41 | 4.41 | 4.33 | 4.37 | 4.37 | -1.13% | 51,649 |
| Dec 20, 2024 | 4.24 | 4.42 | 4.24 | 4.42 | 4.42 | 0.68% | 610,659 |
| Dec 19, 2024 | 4.34 | 4.39 | 4.20 | 4.39 | 4.39 | 0.92% | 78,763 |
| Dec 18, 2024 | 4.25 | 4.35 | 4.10 | 4.35 | 4.35 | 0.69% | 138,459 |
| Dec 17, 2024 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 0.23% | 65,107 |
| Dec 16, 2024 | 4.36 | 4.38 | 4.27 | 4.31 | 4.31 | -1.82% | 589,793 |
| Dec 13, 2024 | 4.44 | 4.44 | 4.36 | 4.39 | 4.39 | -0.45% | 520,131 |
| Dec 12, 2024 | 4.39 | 4.41 | 4.33 | 4.41 | 4.41 | 0.46% | 237,531 |
| Dec 11, 2024 | 4.25 | 4.41 | 4.25 | 4.39 | 4.39 | 1.86% | 1,071,241 |
| Dec 10, 2024 | 4.29 | 4.33 | 4.22 | 4.31 | 4.31 | - | 1,004,703 |
| Dec 9, 2024 | 4.29 | 4.31 | 4.24 | 4.31 | 4.31 | 1.41% | 2,500,906 |
| Dec 6, 2024 | 4.31 | 4.31 | 4.24 | 4.25 | 4.25 | -1.85% | 1,106,173 |
| Dec 5, 2024 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | -0.92% | 829,809 |
| Dec 4, 2024 | 4.35 | 4.37 | 4.30 | 4.37 | 4.37 | 1.16% | 2,253,451 |
| Dec 3, 2024 | 4.31 | 4.38 | 4.31 | 4.32 | 4.32 | -0.92% | 411,339 |
| Dec 2, 2024 | 4.37 | 4.38 | 4.31 | 4.36 | 4.36 | -0.23% | 748,560 |
| Nov 29, 2024 | 4.39 | 4.40 | 4.34 | 4.37 | 4.37 | -0.68% | 408,017 |
| Nov 28, 2024 | 4.35 | 4.44 | 4.35 | 4.40 | 4.40 | 0.69% | 19,389 |
| Nov 27, 2024 | 4.35 | 4.49 | 4.30 | 4.37 | 4.37 | 1.39% | 1,917,906 |
| Nov 26, 2024 | 4.28 | 4.31 | 4.26 | 4.31 | 4.31 | 0.94% | 800,989 |
| Nov 25, 2024 | 4.18 | 4.28 | 4.17 | 4.27 | 4.27 | 2.15% | 981,208 |
| Nov 22, 2024 | 4.18 | 4.25 | 4.13 | 4.18 | 4.18 | 0.24% | 1,177,776 |
| Nov 21, 2024 | 4.08 | 4.17 | 4.08 | 4.17 | 4.17 | 2.21% | 1,404,121 |
| Nov 20, 2024 | 4.10 | 4.12 | 4.07 | 4.08 | 4.08 | -0.49% | 320,538 |
| Nov 19, 2024 | 4.10 | 4.10 | 4.07 | 4.10 | 4.10 | 0.24% | 38,382 |
| Nov 18, 2024 | 4.12 | 4.14 | 4.08 | 4.09 | 4.09 | -0.49% | 49,680 |
| Nov 15, 2024 | 4.17 | 4.17 | 4.10 | 4.11 | 4.11 | -1.67% | 62,084 |
| Nov 14, 2024 | 4.11 | 4.23 | 4.11 | 4.18 | 4.18 | 2.45% | 1,247,625 |
| Nov 13, 2024 | 3.97 | 4.12 | 3.97 | 4.08 | 4.08 | 0.99% | 1,093,803 |
| Nov 12, 2024 | 4.08 | 4.08 | 4.02 | 4.04 | 4.04 | -0.98% | 43,011 |
| Nov 11, 2024 | 4.02 | 4.15 | 4.02 | 4.08 | 4.08 | 2.26% | 1,912,565 |
| Nov 8, 2024 | 4.04 | 4.04 | 3.93 | 3.99 | 3.99 | -1.24% | 554,421 |
| Nov 7, 2024 | 4.01 | 4.06 | 4.01 | 4.04 | 4.04 | 0.75% | 733,467 |
| Nov 6, 2024 | 3.93 | 4.23 | 3.93 | 4.01 | 4.01 | 1.78% | 931,871 |
| Nov 5, 2024 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | -0.51% | 323,659 |
| Nov 4, 2024 | 3.91 | 3.96 | 3.89 | 3.96 | 3.96 | 0.76% | 1,807,165 |
| Nov 1, 2024 | 3.89 | 3.93 | 3.86 | 3.93 | 3.93 | 0.51% | 955,721 |
| Oct 31, 2024 | 3.91 | 3.94 | 3.90 | 3.91 | 3.91 | -0.76% | 1,757,245 |
| Oct 30, 2024 | 3.92 | 3.95 | 3.90 | 3.94 | 3.94 | -0.25% | 613,767 |
| Oct 29, 2024 | 3.94 | 3.98 | 3.93 | 3.95 | 3.95 | -0.50% | 1,273,906 |
| Oct 28, 2024 | 3.81 | 3.97 | 3.75 | 3.97 | 3.97 | 2.85% | 1,633,887 |
| Oct 25, 2024 | 3.89 | 3.97 | 3.85 | 3.86 | 3.86 | 0.26% | 1,911,106 |
| Oct 24, 2024 | 3.81 | 3.95 | 3.80 | 3.85 | 3.85 | 2.67% | 1,141,080 |
| Oct 23, 2024 | 3.52 | 3.77 | 3.52 | 3.75 | 3.75 | 7.45% | 3,621,781 |