MARR S.p.A. (BIT:MARR)
Italy · Delayed Price · Currency is EUR 10.26
-0.02 (-0.19%)
Aug 1, 2025, 5:35 PM CET
MARR S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.22 | 10.32 | 10.14 | 10.26 | 10.26 | -0.19% | 79,915 |
| Jul 31, 2025 | 10.44 | 10.44 | 10.22 | 10.28 | 10.28 | -0.58% | 53,190 |
| Jul 30, 2025 | 10.36 | 10.56 | 10.32 | 10.34 | 10.34 | -0.58% | 127,150 |
| Jul 29, 2025 | 10.30 | 10.42 | 10.22 | 10.40 | 10.40 | 0.97% | 101,594 |
| Jul 28, 2025 | 10.34 | 10.40 | 10.24 | 10.30 | 10.30 | 0.59% | 139,661 |
| Jul 25, 2025 | 10.22 | 10.28 | 10.08 | 10.24 | 10.24 | 0.59% | 100,205 |
| Jul 24, 2025 | 10.34 | 10.36 | 10.16 | 10.18 | 10.18 | -0.97% | 80,040 |
| Jul 23, 2025 | 10.00 | 10.36 | 10.00 | 10.28 | 10.28 | 2.19% | 177,426 |
| Jul 22, 2025 | 10.18 | 10.18 | 10.00 | 10.06 | 10.06 | -0.59% | 73,772 |
| Jul 21, 2025 | 10.06 | 10.24 | 9.94 | 10.12 | 10.12 | 1.20% | 158,354 |
| Jul 18, 2025 | 9.95 | 10.02 | 9.90 | 10.00 | 10.00 | 1.01% | 154,202 |
| Jul 17, 2025 | 9.88 | 10.00 | 9.87 | 9.90 | 9.90 | - | 94,451 |
| Jul 16, 2025 | 9.91 | 9.95 | 9.76 | 9.90 | 9.90 | 1.02% | 96,605 |
| Jul 15, 2025 | 9.92 | 10.06 | 9.80 | 9.80 | 9.80 | -1.21% | 179,414 |
| Jul 14, 2025 | 9.64 | 10.06 | 9.62 | 9.92 | 9.92 | 1.74% | 246,346 |
| Jul 11, 2025 | 9.84 | 9.88 | 9.75 | 9.75 | 9.75 | -0.51% | 141,198 |
| Jul 10, 2025 | 9.87 | 9.90 | 9.79 | 9.80 | 9.80 | -0.41% | 195,772 |
| Jul 9, 2025 | 9.98 | 10.06 | 9.84 | 9.84 | 9.84 | -1.60% | 143,812 |
| Jul 8, 2025 | 9.84 | 10.08 | 9.84 | 10.00 | 10.00 | 0.50% | 144,524 |
| Jul 7, 2025 | 10.16 | 10.16 | 9.90 | 9.95 | 9.95 | -1.68% | 108,930 |
| Jul 4, 2025 | 10.10 | 10.16 | 9.96 | 10.12 | 10.12 | 1.20% | 128,418 |
| Jul 3, 2025 | 9.87 | 10.14 | 9.87 | 10.00 | 10.00 | 0.60% | 143,940 |
| Jul 2, 2025 | 9.80 | 10.04 | 9.73 | 9.94 | 9.94 | 1.43% | 133,555 |
| Jul 1, 2025 | 9.78 | 9.80 | 9.65 | 9.80 | 9.80 | 1.03% | 51,473 |
| Jun 30, 2025 | 9.81 | 9.90 | 9.66 | 9.70 | 9.70 | -0.72% | 92,729 |
| Jun 27, 2025 | 9.18 | 9.95 | 9.11 | 9.77 | 9.77 | 7.84% | 453,567 |
| Jun 26, 2025 | 9.12 | 9.12 | 9.03 | 9.06 | 9.06 | 0.44% | 46,421 |
| Jun 25, 2025 | 9.19 | 9.19 | 9.02 | 9.02 | 9.02 | -1.42% | 66,659 |
| Jun 24, 2025 | 9.19 | 9.32 | 9.09 | 9.15 | 9.15 | 1.78% | 141,857 |
| Jun 23, 2025 | 8.90 | 8.99 | 8.83 | 8.99 | 8.99 | -0.33% | 74,744 |
| Jun 20, 2025 | 9.00 | 9.06 | 8.98 | 9.02 | 9.02 | 0.45% | 74,266 |
| Jun 19, 2025 | 9.00 | 9.05 | 8.91 | 8.98 | 8.98 | -0.77% | 75,521 |
| Jun 18, 2025 | 9.13 | 9.13 | 8.98 | 9.05 | 9.05 | -0.77% | 104,908 |
| Jun 17, 2025 | 9.17 | 9.17 | 9.05 | 9.12 | 9.12 | -0.44% | 77,083 |
| Jun 16, 2025 | 9.14 | 9.20 | 9.07 | 9.16 | 9.16 | 0.11% | 65,791 |
| Jun 13, 2025 | 9.18 | 9.18 | 9.02 | 9.15 | 9.15 | -1.08% | 97,261 |
| Jun 12, 2025 | 9.39 | 9.39 | 9.18 | 9.25 | 9.25 | -1.49% | 128,439 |
| Jun 11, 2025 | 9.56 | 9.56 | 9.39 | 9.39 | 9.39 | -1.78% | 154,272 |
| Jun 10, 2025 | 9.58 | 9.58 | 9.46 | 9.56 | 9.56 | 0.95% | 64,801 |
| Jun 9, 2025 | 9.59 | 9.61 | 9.47 | 9.47 | 9.47 | -0.73% | 75,733 |
| Jun 6, 2025 | 9.39 | 9.55 | 9.39 | 9.54 | 9.54 | 0.74% | 93,495 |
| Jun 5, 2025 | 9.32 | 9.51 | 9.32 | 9.47 | 9.47 | 0.74% | 85,012 |
| Jun 4, 2025 | 9.35 | 9.43 | 9.32 | 9.40 | 9.40 | 0.53% | 104,136 |
| Jun 3, 2025 | 9.41 | 9.41 | 9.22 | 9.35 | 9.35 | -0.11% | 104,988 |
| Jun 2, 2025 | 9.56 | 9.56 | 9.36 | 9.36 | 9.36 | -1.99% | 100,764 |
| May 30, 2025 | 9.62 | 9.71 | 9.55 | 9.55 | 9.55 | -0.73% | 109,517 |
| May 29, 2025 | 9.87 | 9.87 | 9.60 | 9.62 | 9.62 | -2.24% | 119,722 |
| May 28, 2025 | 9.85 | 9.88 | 9.72 | 9.84 | 9.84 | 0.41% | 93,505 |
| May 27, 2025 | 9.80 | 9.89 | 9.72 | 9.80 | 9.80 | 0.41% | 139,566 |
| May 26, 2025 | 9.50 | 9.78 | 9.50 | 9.76 | 9.76 | 2.20% | 141,492 |