Marzocchi Pompe S.p.A. (BIT:MARP)
Italy · Delayed Price · Currency is EUR 2.240
-0.060 (-2.61%)
Jul 24, 2026, 1:20 PM CET
Marzocchi Pompe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | - | -4.35% | 1,750 |
| 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 | - | - |
| Jul 14, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 13, 2026 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | - | 2,250 |
| Jul 10, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 1.79% | 6,000 |
| Jul 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 500 |
| Jul 8, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 7, 2026 | 2.24 | 2.28 | 2.24 | 2.26 | 2.26 | 0.89% | 3,750 |
| Jul 6, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 3, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | 250 |
| Jul 2, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 1, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jun 30, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | 1,750 |
| Jun 29, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jun 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jun 25, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jun 24, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -1.75% | 1,250 |
| Jun 23, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jun 22, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jun 19, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | 250 |
| Jun 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | 500 |
| Jun 17, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 16, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 750 |
| Jun 15, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 500 |
| Jun 12, 2026 | 2.34 | 2.34 | 2.26 | 2.30 | 2.30 | - | 6,000 |
| Jun 11, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 3.60% | 2,000 |
| Jun 10, 2026 | 2.22 | 2.26 | 2.22 | 2.22 | 2.22 | 0.91% | 4,000 |
| Jun 9, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -3.51% | 5,250 |
| Jun 8, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jun 5, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jun 4, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | 250 |
| Jun 3, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 750 |
| Jun 2, 2026 | 2.24 | 2.36 | 2.24 | 2.32 | 2.32 | 3.57% | 1,250 |
| Jun 1, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 0.90% | 500 |
| May 29, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| May 28, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 500 |
| May 27, 2026 | 2.22 | 2.22 | 2.18 | 2.22 | 2.22 | -1.77% | 5,000 |
| May 26, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| May 25, 2026 | 2.24 | 2.26 | 2.22 | 2.26 | 2.26 | 0.89% | 10,750 |
| May 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | 250 |
| May 21, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 750 |
| May 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 1,250 |