MARR S.p.A. (BIT:MARR)
Italy · Delayed Price · Currency is EUR 9.40
+0.17 (1.84%)
At close: Feb 11, 2026
MARR S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.30 | 9.40 | 9.17 | 9.40 | 9.40 | 1.84% | 193,022 |
| Feb 10, 2026 | 9.21 | 9.33 | 9.19 | 9.23 | 9.23 | 0.11% | 107,944 |
| Feb 9, 2026 | 9.29 | 9.35 | 9.20 | 9.22 | 9.22 | 0.11% | 172,698 |
| Feb 6, 2026 | 9.25 | 9.25 | 9.05 | 9.21 | 9.21 | -0.43% | 235,801 |
| Feb 5, 2026 | 9.19 | 9.25 | 9.13 | 9.25 | 9.25 | 0.98% | 173,817 |
| Feb 4, 2026 | 8.96 | 9.17 | 8.91 | 9.16 | 9.16 | 2.58% | 191,598 |
| Feb 3, 2026 | 9.06 | 9.06 | 8.85 | 8.93 | 8.93 | -0.56% | 109,055 |
| Feb 2, 2026 | 9.06 | 9.06 | 8.95 | 8.98 | 8.98 | 0.22% | 91,812 |
| Jan 30, 2026 | 9.03 | 9.06 | 8.94 | 8.96 | 8.96 | -0.44% | 68,031 |
| Jan 29, 2026 | 9.08 | 9.08 | 8.97 | 9.00 | 9.00 | 0.56% | 111,131 |
| Jan 28, 2026 | 9.08 | 9.08 | 8.94 | 8.95 | 8.95 | -0.67% | 68,785 |
| Jan 27, 2026 | 9.09 | 9.09 | 8.98 | 9.01 | 9.01 | -0.33% | 83,756 |
| Jan 26, 2026 | 9.13 | 9.13 | 9.02 | 9.04 | 9.04 | -0.99% | 119,892 |
| Jan 23, 2026 | 9.19 | 9.21 | 9.07 | 9.13 | 9.13 | -0.65% | 105,983 |
| Jan 22, 2026 | 9.11 | 9.19 | 9.07 | 9.19 | 9.19 | 1.21% | 135,901 |
| Jan 21, 2026 | 8.97 | 9.12 | 8.95 | 9.08 | 9.08 | 1.57% | 94,043 |
| Jan 20, 2026 | 8.96 | 8.99 | 8.87 | 8.94 | 8.94 | -0.22% | 76,120 |
| Jan 19, 2026 | 9.06 | 9.06 | 8.86 | 8.96 | 8.96 | -0.99% | 124,850 |
| Jan 16, 2026 | 9.12 | 9.14 | 9.05 | 9.05 | 9.05 | -1.42% | 88,866 |
| Jan 15, 2026 | 9.06 | 9.19 | 9.06 | 9.18 | 9.18 | 0.33% | 107,624 |
| Jan 14, 2026 | 9.09 | 9.15 | 9.02 | 9.15 | 9.15 | 0.66% | 96,578 |
| Jan 13, 2026 | 9.05 | 9.11 | 9.02 | 9.09 | 9.09 | 0.11% | 98,807 |
| Jan 12, 2026 | 9.13 | 9.13 | 8.99 | 9.08 | 9.08 | 0.11% | 97,545 |
| Jan 9, 2026 | 9.01 | 9.11 | 8.97 | 9.07 | 9.07 | 0.78% | 112,357 |
| Jan 8, 2026 | 8.96 | 9.01 | 8.90 | 9.00 | 9.00 | 0.33% | 71,694 |
| Jan 7, 2026 | 9.10 | 9.10 | 8.94 | 8.97 | 8.97 | -1.10% | 80,738 |
| Jan 6, 2026 | 9.09 | 9.12 | 8.94 | 9.07 | 9.07 | -0.55% | 90,963 |
| Jan 5, 2026 | 9.06 | 9.12 | 8.94 | 9.12 | 9.12 | 0.66% | 129,183 |
| Jan 2, 2026 | 9.01 | 9.06 | 8.96 | 9.06 | 9.06 | 0.44% | 102,420 |
| Dec 30, 2025 | 8.95 | 9.02 | 8.88 | 9.02 | 9.02 | 0.78% | 72,896 |
| Dec 29, 2025 | 8.79 | 8.96 | 8.79 | 8.95 | 8.95 | 1.13% | 72,650 |
| Dec 23, 2025 | 8.87 | 8.95 | 8.85 | 8.85 | 8.85 | -0.34% | 75,094 |
| Dec 22, 2025 | 9.01 | 9.01 | 8.72 | 8.88 | 8.88 | -0.34% | 175,691 |
| Dec 19, 2025 | 9.06 | 9.08 | 8.88 | 8.91 | 8.91 | -1.55% | 255,081 |
| Dec 18, 2025 | 9.02 | 9.06 | 8.91 | 9.05 | 9.05 | 0.33% | 153,987 |
| Dec 17, 2025 | 9.00 | 9.02 | 8.88 | 9.02 | 9.02 | 0.89% | 112,346 |
| Dec 16, 2025 | 9.00 | 9.01 | 8.89 | 8.94 | 8.94 | -0.56% | 61,658 |
| Dec 15, 2025 | 8.96 | 9.03 | 8.93 | 8.99 | 8.99 | 0.22% | 64,263 |
| Dec 12, 2025 | 9.05 | 9.09 | 8.92 | 8.97 | 8.97 | -0.33% | 90,807 |
| Dec 11, 2025 | 8.93 | 9.02 | 8.88 | 9.00 | 9.00 | 0.90% | 111,039 |
| Dec 10, 2025 | 8.85 | 8.94 | 8.82 | 8.92 | 8.92 | 0.34% | 62,054 |
| Dec 9, 2025 | 9.01 | 9.01 | 8.86 | 8.89 | 8.89 | -0.67% | 76,238 |
| Dec 8, 2025 | 8.94 | 9.01 | 8.92 | 8.95 | 8.95 | -1.10% | 54,325 |
| Dec 5, 2025 | 9.04 | 9.13 | 9.00 | 9.05 | 9.05 | 0.11% | 116,699 |
| 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 |