MARR S.p.A. (BIT:MARR)
Italy flag Italy · Delayed Price · Currency is EUR
9.67
-0.01 (-0.10%)
Aug 29, 2025, 5:35 PM CET

MARR S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20259.689.789.669.679.67-0.10%67,728
Aug 28, 20259.809.859.649.689.68-0.62%82,597
Aug 27, 20259.809.859.729.749.74-0.71%81,626
Aug 26, 20259.859.869.759.819.81-0.61%105,061
Aug 25, 20259.819.939.769.879.870.20%122,666
Aug 22, 20259.719.859.689.859.851.86%131,224
Aug 21, 20259.589.689.589.679.670.21%68,730
Aug 20, 20259.659.709.589.659.650.10%84,218
Aug 19, 20259.409.649.409.649.642.55%181,933
Aug 18, 20259.409.439.309.409.400.86%136,347
Aug 14, 20259.289.449.289.329.32-0.53%115,705
Aug 13, 20259.359.439.299.379.370.54%87,054
Aug 12, 20259.429.429.219.329.32-0.32%142,799
Aug 11, 20259.589.639.359.359.35-3.21%148,681
Aug 8, 20259.649.669.579.669.661.05%84,533
Aug 7, 20259.609.719.539.569.56-0.10%159,219
Aug 6, 20259.519.749.489.579.571.59%264,413
Aug 5, 202510.1010.109.429.429.42-7.10%565,930
Aug 4, 202510.1210.3210.1210.1410.14-1.17%55,926
Aug 1, 202510.2210.3210.1410.2610.26-0.19%95,398
Jul 31, 202510.4410.4410.2210.2810.28-0.58%53,190
Jul 30, 202510.3610.5610.3210.3410.34-0.58%127,150
Jul 29, 202510.3010.4210.2210.4010.400.97%101,594
Jul 28, 202510.3410.4010.2410.3010.300.59%139,661
Jul 25, 202510.2210.2810.0810.2410.240.59%100,205
Jul 24, 202510.3410.3610.1610.1810.18-0.97%80,040
Jul 23, 202510.0010.3610.0010.2810.282.19%177,426
Jul 22, 202510.1810.1810.0010.0610.06-0.59%73,772
Jul 21, 202510.0610.249.9410.1210.121.20%158,354
Jul 18, 20259.9510.029.9010.0010.001.01%154,202
Jul 17, 20259.8810.009.879.909.90-94,451
Jul 16, 20259.919.959.769.909.901.02%96,605
Jul 15, 20259.9210.069.809.809.80-1.21%179,414
Jul 14, 20259.6410.069.629.929.921.74%246,346
Jul 11, 20259.849.889.759.759.75-0.51%141,198
Jul 10, 20259.879.909.799.809.80-0.41%195,772
Jul 9, 20259.9810.069.849.849.84-1.60%143,812
Jul 8, 20259.8410.089.8410.0010.000.50%144,524
Jul 7, 202510.1610.169.909.959.95-1.68%108,930
Jul 4, 202510.1010.169.9610.1210.121.20%128,418
Jul 3, 20259.8710.149.8710.0010.000.60%143,940
Jul 2, 20259.8010.049.739.949.941.43%133,555
Jul 1, 20259.789.809.659.809.801.03%51,473
Jun 30, 20259.819.909.669.709.70-0.72%92,729
Jun 27, 20259.189.959.119.779.777.84%453,567
Jun 26, 20259.129.129.039.069.060.44%46,421
Jun 25, 20259.199.199.029.029.02-1.42%66,659
Jun 24, 20259.199.329.099.159.151.78%141,857
Jun 23, 20258.908.998.838.998.99-0.33%74,744
Jun 20, 20259.009.068.989.029.020.45%74,266