Marzocchi Pompe S.p.A. (BIT:MARP)
Italy · Delayed Price · Currency is EUR 2.300
+0.100 (4.55%)
Apr 30, 2026, 4:36 PM CET
Marzocchi Pompe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 2,250 |
| Apr 29, 2026 | 2.26 | 2.30 | 2.20 | 2.20 | 2.20 | -0.90% | 4,000 |
| Apr 28, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | 1,000 |
| Apr 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Apr 24, 2026 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | - | 2,250 |
| Apr 23, 2026 | 2.26 | 2.34 | 2.20 | 2.26 | 2.26 | -1.74% | 4,000 |
| Apr 22, 2026 | 2.24 | 2.32 | 2.24 | 2.30 | 2.30 | 2.68% | 8,500 |
| Apr 21, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 20, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 17, 2026 | 2.26 | 2.26 | 2.18 | 2.24 | 2.24 | - | 2,750 |
| Apr 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | 1,000 |
| Apr 15, 2026 | 2.20 | 2.28 | 2.20 | 2.20 | 2.20 | -1.79% | 5,250 |
| Apr 14, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | 250 |
| Apr 13, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Apr 10, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 1.79% | 500 |
| Apr 9, 2026 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | 1.82% | 1,750 |
| Apr 8, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 1,500 |
| Apr 7, 2026 | 2.18 | 2.22 | 2.18 | 2.18 | 2.18 | 1.87% | 2,750 |
| Apr 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 5,000 |
| Apr 1, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 1,250 |
| Mar 31, 2026 | 2.16 | 2.22 | 2.16 | 2.16 | 2.16 | 1.89% | 3,500 |
| Mar 30, 2026 | 2.14 | 2.20 | 2.12 | 2.12 | 2.12 | 0.95% | 21,500 |
| Mar 27, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 3,000 |
| Mar 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 25, 2026 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | 0.98% | 6,750 |
| Mar 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Mar 23, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -3.77% | 16,000 |
| Mar 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Mar 19, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 750 |
| Mar 18, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 4,750 |
| Mar 17, 2026 | 2.16 | 2.16 | 2.06 | 2.10 | 2.10 | -2.78% | 5,250 |
| Mar 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | 500 |
| Mar 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,250 |
| Mar 12, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -3.51% | 1,500 |
| Mar 11, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Mar 10, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 750 |
| Mar 9, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | -1.72% | 15,750 |
| Mar 6, 2026 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 0.87% | 3,000 |
| Mar 5, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | 1.77% | 4,000 |
| Mar 4, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | 2,500 |
| Mar 3, 2026 | 2.26 | 2.30 | 2.22 | 2.22 | 2.22 | -1.77% | 5,750 |
| Mar 2, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 2,500 |
| Feb 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Feb 26, 2026 | 2.30 | 2.32 | 2.26 | 2.26 | 2.26 | -1.74% | 2,500 |
| Feb 25, 2026 | 2.22 | 2.30 | 2.22 | 2.30 | 2.30 | 3.60% | 1,250 |
| Feb 24, 2026 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | - | 1,250 |
| Feb 23, 2026 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -0.89% | 4,250 |
| Feb 20, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 0.90% | 1,500 |
| Feb 19, 2026 | 2.26 | 2.26 | 2.18 | 2.22 | 2.22 | -1.77% | 5,750 |
| Feb 18, 2026 | 2.34 | 2.34 | 2.22 | 2.26 | 2.26 | -1.74% | 8,000 |