MARR S.p.A. (BIT:MARR)
Italy · Delayed Price · Currency is EUR 9.25
-0.01 (-0.11%)
Sep 22, 2025, 11:24 AM CET
MARR S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 9.71 | 9.85 | 9.68 | 9.85 | 9.85 | 1.86% | 131,224 |
| Aug 21, 2025 | 9.58 | 9.68 | 9.58 | 9.67 | 9.67 | 0.21% | 68,730 |
| Aug 20, 2025 | 9.65 | 9.70 | 9.58 | 9.65 | 9.65 | 0.10% | 84,218 |
| Aug 19, 2025 | 9.40 | 9.64 | 9.40 | 9.64 | 9.64 | 2.55% | 181,933 |
| Aug 18, 2025 | 9.40 | 9.43 | 9.30 | 9.40 | 9.40 | 0.86% | 136,347 |
| Aug 14, 2025 | 9.28 | 9.44 | 9.28 | 9.32 | 9.32 | -0.53% | 115,705 |
| Aug 13, 2025 | 9.35 | 9.43 | 9.29 | 9.37 | 9.37 | 0.54% | 87,054 |
| Aug 12, 2025 | 9.42 | 9.42 | 9.21 | 9.32 | 9.32 | -0.32% | 142,799 |
| Aug 11, 2025 | 9.58 | 9.63 | 9.35 | 9.35 | 9.35 | -3.21% | 148,681 |
| Aug 8, 2025 | 9.64 | 9.66 | 9.57 | 9.66 | 9.66 | 1.05% | 84,533 |
| Aug 7, 2025 | 9.60 | 9.71 | 9.53 | 9.56 | 9.56 | -0.10% | 159,219 |
| Aug 6, 2025 | 9.51 | 9.74 | 9.48 | 9.57 | 9.57 | 1.59% | 264,413 |
| Aug 5, 2025 | 10.10 | 10.10 | 9.42 | 9.42 | 9.42 | -7.10% | 565,930 |
| Aug 4, 2025 | 10.12 | 10.32 | 10.12 | 10.14 | 10.14 | -1.17% | 55,926 |
| Aug 1, 2025 | 10.22 | 10.32 | 10.14 | 10.26 | 10.26 | -0.19% | 95,398 |
| 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 |