MARR S.p.A. (BIT:MARR)
Italy · Delayed Price · Currency is EUR 9.14
-0.06 (-0.65%)
Nov 3, 2025, 10:41 AM CET
MARR S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 9.28 | 9.28 | 9.05 | 9.11 | 9.11 | -1.30% | 148,347 |
| Sep 24, 2025 | 9.21 | 9.27 | 9.14 | 9.23 | 9.23 | 0.33% | 87,314 |
| Sep 23, 2025 | 9.20 | 9.29 | 9.18 | 9.20 | 9.20 | 0.22% | 90,702 |
| Sep 22, 2025 | 9.26 | 9.31 | 9.16 | 9.18 | 9.18 | -0.86% | 117,494 |
| Sep 19, 2025 | 9.21 | 9.34 | 9.21 | 9.26 | 9.26 | -0.32% | 101,405 |
| Sep 18, 2025 | 9.29 | 9.36 | 9.20 | 9.29 | 9.29 | - | 91,108 |
| Sep 17, 2025 | 9.43 | 9.43 | 9.27 | 9.29 | 9.29 | -0.21% | 157,213 |
| Sep 16, 2025 | 9.16 | 9.40 | 9.10 | 9.31 | 9.31 | 1.64% | 208,483 |
| Sep 15, 2025 | 9.08 | 9.21 | 9.08 | 9.16 | 9.16 | 0.88% | 103,645 |
| Sep 12, 2025 | 9.14 | 9.14 | 9.05 | 9.08 | 9.08 | -0.22% | 90,183 |
| Sep 11, 2025 | 9.09 | 9.14 | 9.03 | 9.10 | 9.10 | 0.33% | 131,439 |
| Sep 10, 2025 | 9.20 | 9.20 | 9.03 | 9.07 | 9.07 | -1.41% | 184,660 |
| Sep 9, 2025 | 9.15 | 9.22 | 9.12 | 9.20 | 9.20 | 0.66% | 114,937 |
| Sep 8, 2025 | 9.31 | 9.31 | 9.13 | 9.14 | 9.14 | -1.30% | 117,203 |
| Sep 5, 2025 | 9.30 | 9.32 | 9.23 | 9.26 | 9.26 | - | 61,635 |
| Sep 4, 2025 | 9.35 | 9.40 | 9.20 | 9.26 | 9.26 | -0.43% | 152,119 |
| Sep 3, 2025 | 9.68 | 9.68 | 9.30 | 9.30 | 9.30 | -1.27% | 88,021 |
| Sep 2, 2025 | 9.61 | 9.61 | 9.41 | 9.42 | 9.42 | -1.98% | 149,874 |
| Sep 1, 2025 | 9.67 | 9.85 | 9.61 | 9.61 | 9.61 | -0.62% | 76,352 |
| Aug 29, 2025 | 9.68 | 9.78 | 9.66 | 9.67 | 9.67 | -0.10% | 67,728 |
| Aug 28, 2025 | 9.80 | 9.85 | 9.64 | 9.68 | 9.68 | -0.62% | 82,597 |
| Aug 27, 2025 | 9.80 | 9.85 | 9.72 | 9.74 | 9.74 | -0.71% | 81,626 |
| Aug 26, 2025 | 9.85 | 9.86 | 9.75 | 9.81 | 9.81 | -0.61% | 105,061 |
| Aug 25, 2025 | 9.81 | 9.93 | 9.76 | 9.87 | 9.87 | 0.20% | 122,666 |