MARR S.p.A. (BIT:MARR)
Italy · Delayed Price · Currency is EUR 9.05
+0.01 (0.11%)
Dec 5, 2025, 5:35 PM CET
MARR S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.89 | 9.05 | 8.87 | 9.04 | 9.04 | 1.92% | 148,203 |
| Dec 3, 2025 | 8.80 | 8.94 | 8.80 | 8.87 | 8.87 | - | 79,876 |
| Dec 2, 2025 | 8.95 | 8.95 | 8.83 | 8.87 | 8.87 | -0.11% | 102,555 |
| Dec 1, 2025 | 8.90 | 8.92 | 8.77 | 8.88 | 8.88 | -0.45% | 66,059 |
| Nov 28, 2025 | 8.96 | 8.96 | 8.87 | 8.92 | 8.92 | 0.34% | 75,271 |
| Nov 27, 2025 | 8.82 | 8.91 | 8.82 | 8.89 | 8.89 | 0.79% | 66,452 |
| Nov 26, 2025 | 8.88 | 8.94 | 8.81 | 8.82 | 8.82 | -0.56% | 104,239 |
| Nov 25, 2025 | 8.75 | 8.89 | 8.62 | 8.87 | 8.87 | 1.84% | 156,529 |
| Nov 24, 2025 | 8.46 | 8.71 | 8.45 | 8.71 | 8.71 | 3.20% | 308,641 |
| Nov 21, 2025 | 8.33 | 8.47 | 8.30 | 8.44 | 8.44 | 0.60% | 97,474 |
| Nov 20, 2025 | 8.46 | 8.50 | 8.33 | 8.39 | 8.39 | -0.71% | 147,022 |
| Nov 19, 2025 | 8.40 | 8.46 | 8.27 | 8.45 | 8.45 | -0.24% | 286,594 |
| Nov 18, 2025 | 8.48 | 8.58 | 8.40 | 8.47 | 8.47 | -1.40% | 250,620 |
| Nov 17, 2025 | 8.91 | 8.95 | 8.47 | 8.59 | 8.59 | -4.02% | 506,426 |
| Nov 14, 2025 | 9.05 | 9.05 | 8.83 | 8.95 | 8.95 | -1.00% | 286,112 |
| Nov 13, 2025 | 9.10 | 9.13 | 9.03 | 9.04 | 9.04 | -0.55% | 63,244 |
| Nov 12, 2025 | 9.16 | 9.17 | 9.08 | 9.09 | 9.09 | 0.11% | 67,988 |
| Nov 11, 2025 | 9.14 | 9.14 | 9.05 | 9.08 | 9.08 | 0.11% | 63,531 |
| Nov 10, 2025 | 9.07 | 9.20 | 9.04 | 9.07 | 9.07 | -0.11% | 105,410 |
| Nov 7, 2025 | 9.13 | 9.19 | 9.01 | 9.08 | 9.08 | -0.22% | 96,153 |
| Nov 6, 2025 | 9.18 | 9.19 | 9.10 | 9.10 | 9.10 | -1.30% | 107,152 |
| Nov 5, 2025 | 9.05 | 9.22 | 9.03 | 9.22 | 9.22 | 1.65% | 95,386 |
| Nov 4, 2025 | 9.08 | 9.14 | 9.04 | 9.07 | 9.07 | -0.33% | 110,149 |
| Nov 3, 2025 | 9.24 | 9.25 | 9.08 | 9.10 | 9.10 | -1.09% | 104,345 |
| Oct 31, 2025 | 9.12 | 9.25 | 9.12 | 9.20 | 9.20 | 1.10% | 92,380 |
| Oct 30, 2025 | 9.05 | 9.24 | 9.01 | 9.10 | 9.10 | 0.78% | 223,741 |
| Oct 29, 2025 | 9.74 | 9.75 | 9.02 | 9.03 | 9.03 | -7.29% | 720,325 |
| Oct 28, 2025 | 9.66 | 9.76 | 9.66 | 9.74 | 9.74 | 0.31% | 55,392 |
| Oct 27, 2025 | 9.77 | 9.79 | 9.60 | 9.71 | 9.71 | 0.41% | 79,596 |
| Oct 24, 2025 | 9.74 | 9.81 | 9.66 | 9.67 | 9.67 | -0.51% | 50,045 |
| Oct 23, 2025 | 9.76 | 9.84 | 9.72 | 9.72 | 9.72 | -0.72% | 61,379 |
| Oct 22, 2025 | 9.62 | 9.80 | 9.62 | 9.79 | 9.79 | 0.93% | 305,083 |
| Oct 21, 2025 | 9.67 | 9.73 | 9.60 | 9.70 | 9.70 | -0.10% | 78,034 |
| Oct 20, 2025 | 9.60 | 9.71 | 9.55 | 9.71 | 9.71 | 1.46% | 77,058 |
| Oct 17, 2025 | 9.55 | 9.59 | 9.39 | 9.57 | 9.57 | -0.42% | 122,413 |
| Oct 16, 2025 | 9.45 | 9.61 | 9.40 | 9.61 | 9.61 | 1.48% | 84,569 |
| Oct 15, 2025 | 9.48 | 9.59 | 9.43 | 9.47 | 9.47 | -0.11% | 109,691 |
| Oct 14, 2025 | 9.59 | 9.59 | 9.36 | 9.48 | 9.48 | -1.76% | 117,264 |
| Oct 13, 2025 | 9.59 | 9.75 | 9.59 | 9.65 | 9.65 | 0.10% | 89,476 |
| Oct 10, 2025 | 9.75 | 9.84 | 9.61 | 9.64 | 9.64 | -1.13% | 126,290 |
| Oct 9, 2025 | 9.78 | 9.85 | 9.73 | 9.75 | 9.75 | 0.41% | 172,257 |
| Oct 8, 2025 | 9.48 | 9.78 | 9.43 | 9.71 | 9.71 | 1.78% | 207,816 |
| Oct 7, 2025 | 9.69 | 9.69 | 9.51 | 9.54 | 9.54 | -0.93% | 89,250 |
| Oct 6, 2025 | 9.53 | 9.71 | 9.48 | 9.63 | 9.63 | 1.69% | 191,445 |
| Oct 3, 2025 | 9.34 | 9.47 | 9.29 | 9.47 | 9.47 | 1.72% | 171,714 |
| Oct 2, 2025 | 9.25 | 9.34 | 9.21 | 9.31 | 9.31 | 1.31% | 139,271 |
| Oct 1, 2025 | 9.14 | 9.23 | 9.14 | 9.19 | 9.19 | -0.22% | 66,555 |
| Sep 30, 2025 | 9.10 | 9.21 | 9.05 | 9.21 | 9.21 | 1.10% | 85,316 |
| Sep 29, 2025 | 9.09 | 9.20 | 9.04 | 9.11 | 9.11 | 0.66% | 129,135 |
| Sep 26, 2025 | 9.06 | 9.17 | 9.02 | 9.05 | 9.05 | -0.66% | 133,319 |