Marzocchi Pompe S.p.A. (BIT:MARP)
Italy · Delayed Price · Currency is EUR 2.100
+0.040 (1.94%)
Sep 22, 2026, 9:25 AM CET
Marzocchi Pompe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | - | 1.94% | 1,500 |
| Sep 21, 2026 | 2.10 | 2.10 | 2.04 | 2.06 | 2.06 | -1.90% | 2,250 |
| Sep 18, 2026 | 2.14 | 2.14 | 2.08 | 2.10 | 2.10 | -0.94% | 3,000 |
| Sep 17, 2026 | 2.10 | 2.12 | 2.06 | 2.12 | 2.12 | 0.95% | 3,250 |
| Sep 16, 2026 | 2.20 | 2.20 | 2.06 | 2.10 | 2.10 | -6.25% | 18,500 |
| Sep 15, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Sep 14, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Sep 11, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Sep 10, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Sep 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Sep 8, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Sep 7, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Sep 4, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 0.90% | 1,500 |
| Sep 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | 250 |
| Sep 2, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 1,250 |
| Sep 1, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 31, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 28, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | 0.88% | 1,250 |
| Aug 27, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 26, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 25, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | 250 |
| Aug 24, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 2.73% | 500 |
| Aug 21, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 1,750 |
| Aug 20, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 19, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | 2,250 |
| Aug 18, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 17, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | 250 |
| Aug 14, 2026 | 2.30 | 2.32 | 2.24 | 2.24 | 2.24 | -1.75% | 2,750 |
| Aug 13, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 1.79% | 2,000 |
| Aug 12, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | - | 1,500 |
| Aug 11, 2026 | 2.16 | 2.24 | 2.14 | 2.24 | 2.24 | 0.90% | 4,000 |
| Aug 10, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 7, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | 1,250 |
| Aug 6, 2026 | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | -0.91% | 2,500 |
| Aug 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 1,000 |
| Aug 4, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 3, 2026 | 2.24 | 2.24 | 2.20 | 2.24 | 2.24 | -1.75% | 3,500 |
| Jul 31, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 30, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 29, 2026 | 2.24 | 2.38 | 2.20 | 2.28 | 2.28 | - | 3,500 |
| Jul 28, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 27, 2026 | 2.24 | 2.28 | 2.20 | 2.28 | 2.28 | 1.79% | 2,500 |
| Jul 24, 2026 | 2.20 | 2.24 | 2.18 | 2.24 | 2.24 | -2.61% | 18,000 |
| Jul 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jul 22, 2026 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | - | 4,500 |
| Jul 21, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 3.60% | 500 |
| Jul 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | 250 |
| Jul 17, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 16, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | -0.88% | 3,000 |
| Jul 15, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |