MARR S.p.A. (BIT:MARR)
Italy · Delayed Price · Currency is EUR 5.32
-0.01 (-0.19%)
Sep 25, 2026, 5:35 PM CET
MARR S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.37 | 5.38 | 5.27 | 5.32 | 5.32 | -0.19% | 162,066 |
| Sep 24, 2026 | 5.51 | 5.58 | 5.33 | 5.33 | 5.33 | -4.14% | 276,440 |
| Sep 23, 2026 | 5.60 | 5.60 | 5.52 | 5.56 | 5.56 | -0.54% | 248,696 |
| Sep 22, 2026 | 5.56 | 5.67 | 5.56 | 5.59 | 5.59 | -0.53% | 169,511 |
| Sep 21, 2026 | 5.55 | 5.66 | 5.50 | 5.62 | 5.62 | 2.55% | 450,955 |
| Sep 18, 2026 | 5.60 | 5.66 | 5.48 | 5.48 | 5.48 | -2.32% | 1,945,796 |
| Sep 17, 2026 | 5.72 | 5.79 | 5.61 | 5.61 | 5.61 | -1.23% | 250,977 |
| Sep 16, 2026 | 5.70 | 5.75 | 5.65 | 5.68 | 5.68 | -0.53% | 201,000 |
| Sep 15, 2026 | 5.76 | 5.79 | 5.70 | 5.71 | 5.71 | -0.87% | 141,892 |
| Sep 14, 2026 | 5.72 | 5.85 | 5.72 | 5.76 | 5.76 | 0.70% | 118,967 |
| Sep 11, 2026 | 5.75 | 5.81 | 5.68 | 5.72 | 5.72 | -0.52% | 164,201 |
| Sep 10, 2026 | 5.79 | 5.84 | 5.75 | 5.75 | 5.75 | - | 132,357 |
| Sep 9, 2026 | 5.84 | 5.89 | 5.74 | 5.75 | 5.75 | -1.71% | 182,879 |
| Sep 8, 2026 | 5.80 | 5.88 | 5.76 | 5.85 | 5.85 | 1.39% | 191,789 |
| Sep 7, 2026 | 5.96 | 5.96 | 5.77 | 5.77 | 5.77 | -2.37% | 277,032 |
| Sep 4, 2026 | 5.81 | 5.96 | 5.81 | 5.91 | 5.91 | 0.85% | 183,352 |
| Sep 3, 2026 | 5.90 | 5.93 | 5.81 | 5.86 | 5.86 | -0.34% | 271,111 |
| Sep 2, 2026 | 6.02 | 6.04 | 5.88 | 5.88 | 5.88 | -2.65% | 289,907 |
| Sep 1, 2026 | 6.19 | 6.22 | 6.02 | 6.04 | 6.04 | -2.11% | 317,952 |
| Aug 31, 2026 | 6.25 | 6.29 | 6.16 | 6.17 | 6.17 | -0.32% | 2,131,633 |
| Aug 28, 2026 | 6.20 | 6.27 | 6.15 | 6.19 | 6.19 | - | 431,245 |
| Aug 27, 2026 | 6.30 | 6.30 | 6.19 | 6.19 | 6.19 | -1.75% | 325,663 |
| Aug 26, 2026 | 6.43 | 6.43 | 6.28 | 6.30 | 6.30 | -0.79% | 224,277 |
| Aug 25, 2026 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -1.85% | 145,708 |
| Aug 24, 2026 | 6.36 | 6.55 | 6.36 | 6.47 | 6.47 | 1.41% | 199,468 |
| Aug 21, 2026 | 6.31 | 6.42 | 6.31 | 6.38 | 6.38 | 0.16% | 119,036 |
| Aug 20, 2026 | 6.41 | 6.41 | 6.30 | 6.37 | 6.37 | 0.47% | 160,917 |
| Aug 19, 2026 | 6.31 | 6.42 | 6.31 | 6.34 | 6.34 | 0.16% | 196,724 |
| Aug 18, 2026 | 6.35 | 6.40 | 6.30 | 6.33 | 6.33 | -0.16% | 133,413 |
| Aug 17, 2026 | 6.38 | 6.45 | 6.34 | 6.34 | 6.34 | -1.86% | 129,595 |
| Aug 14, 2026 | 6.40 | 6.47 | 6.38 | 6.46 | 6.46 | 2.05% | 148,086 |
| Aug 13, 2026 | 6.40 | 6.43 | 6.33 | 6.33 | 6.33 | -0.63% | 127,780 |
| Aug 12, 2026 | 6.40 | 6.45 | 6.35 | 6.37 | 6.37 | -0.47% | 95,690 |
| Aug 11, 2026 | 6.41 | 6.44 | 6.36 | 6.40 | 6.40 | -0.62% | 156,139 |
| Aug 10, 2026 | 6.53 | 6.53 | 6.37 | 6.44 | 6.44 | - | 250,847 |
| Aug 7, 2026 | 6.33 | 6.46 | 6.30 | 6.44 | 6.44 | 1.74% | 246,638 |
| Aug 6, 2026 | 6.39 | 6.44 | 6.32 | 6.33 | 6.33 | -0.94% | 272,086 |
| Aug 5, 2026 | 6.45 | 6.58 | 6.35 | 6.39 | 6.39 | -1.54% | 403,765 |
| Aug 4, 2026 | 6.50 | 6.51 | 6.13 | 6.49 | 6.49 | 0.93% | 570,174 |
| Aug 3, 2026 | 6.38 | 6.47 | 6.38 | 6.43 | 6.43 | 0.94% | 161,009 |
| Jul 31, 2026 | 6.51 | 6.51 | 6.37 | 6.37 | 6.37 | -0.93% | 148,694 |
| Jul 30, 2026 | 6.42 | 6.62 | 6.38 | 6.43 | 6.43 | 0.16% | 229,674 |
| Jul 29, 2026 | 6.50 | 6.52 | 6.41 | 6.42 | 6.42 | -0.31% | 140,066 |
| Jul 28, 2026 | 6.36 | 6.57 | 6.36 | 6.44 | 6.44 | 2.06% | 278,902 |
| Jul 27, 2026 | 6.28 | 6.39 | 6.26 | 6.31 | 6.31 | 0.96% | 130,774 |
| Jul 24, 2026 | 6.29 | 6.36 | 6.20 | 6.25 | 6.25 | - | 134,991 |
| Jul 23, 2026 | 6.46 | 6.46 | 6.25 | 6.25 | 6.25 | -2.65% | 158,064 |
| Jul 22, 2026 | 6.26 | 6.51 | 6.26 | 6.42 | 6.42 | 2.72% | 258,382 |
| Jul 21, 2026 | 6.48 | 6.49 | 6.21 | 6.25 | 6.25 | -3.40% | 606,262 |
| Jul 20, 2026 | 6.94 | 6.94 | 6.47 | 6.47 | 6.47 | -5.55% | 416,321 |