MARR S.p.A. (BIT:MARR)
Italy · Delayed Price · Currency is EUR 7.00
-0.05 (-0.71%)
May 28, 2026, 5:35 PM CET
MARR S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.13 | 7.13 | 6.96 | 7.04 | - | -0.14% | 103,012 |
| May 27, 2026 | 7.25 | 7.26 | 7.02 | 7.05 | 7.05 | -1.54% | 172,773 |
| May 26, 2026 | 7.35 | 7.35 | 7.13 | 7.16 | 7.16 | -2.05% | 219,103 |
| May 25, 2026 | 7.46 | 7.58 | 7.31 | 7.31 | 7.31 | -0.81% | 154,904 |
| May 22, 2026 | 7.48 | 7.58 | 7.37 | 7.37 | 7.37 | -1.47% | 78,139 |
| May 21, 2026 | 7.53 | 7.53 | 7.36 | 7.48 | 7.48 | 0.40% | 130,648 |
| May 20, 2026 | 7.55 | 7.64 | 7.29 | 7.45 | 7.45 | -1.06% | 135,920 |
| May 19, 2026 | 7.67 | 7.78 | 7.53 | 7.53 | 7.53 | -2.21% | 101,170 |
| May 18, 2026 | 7.64 | 7.83 | 7.64 | 7.70 | 7.70 | -0.52% | 139,963 |
| May 15, 2026 | 8.47 | 8.47 | 7.82 | 8.21 | 7.74 | -3.07% | 197,178 |
| May 14, 2026 | 8.38 | 8.47 | 8.28 | 8.47 | 7.99 | 1.32% | 103,978 |
| May 13, 2026 | 8.36 | 8.40 | 8.25 | 8.36 | 7.88 | 1.21% | 61,532 |
| May 12, 2026 | 8.48 | 8.48 | 8.25 | 8.26 | 7.79 | -1.43% | 56,046 |
| May 11, 2026 | 8.59 | 8.59 | 8.37 | 8.38 | 7.90 | -1.87% | 71,924 |
| May 8, 2026 | 8.51 | 8.57 | 8.38 | 8.54 | 8.05 | 1.67% | 74,720 |
| May 7, 2026 | 8.58 | 8.63 | 8.40 | 8.40 | 7.92 | -2.10% | 126,511 |
| May 6, 2026 | 8.52 | 8.62 | 8.44 | 8.58 | 8.09 | 1.42% | 174,380 |
| May 5, 2026 | 8.52 | 8.53 | 8.33 | 8.46 | 7.98 | 0.59% | 113,593 |
| May 4, 2026 | 8.65 | 8.73 | 8.38 | 8.41 | 7.93 | -2.10% | 108,503 |
| Apr 30, 2026 | 8.56 | 8.66 | 8.38 | 8.59 | 8.10 | 0.35% | 119,844 |
| Apr 29, 2026 | 8.57 | 8.64 | 8.51 | 8.56 | 8.07 | 1.06% | 77,925 |
| Apr 28, 2026 | 8.37 | 8.57 | 8.36 | 8.47 | 7.99 | 1.19% | 71,477 |
| Apr 27, 2026 | 8.49 | 8.49 | 8.35 | 8.37 | 7.89 | -0.36% | 72,425 |
| Apr 24, 2026 | 8.52 | 8.52 | 8.38 | 8.40 | 7.92 | -1.41% | 55,831 |
| Apr 23, 2026 | 8.70 | 8.70 | 8.51 | 8.52 | 8.03 | -0.93% | 88,985 |
| Apr 22, 2026 | 8.45 | 8.79 | 8.45 | 8.60 | 8.11 | 1.78% | 149,924 |
| Apr 21, 2026 | 8.68 | 8.68 | 8.44 | 8.45 | 7.97 | -0.59% | 94,664 |
| Apr 20, 2026 | 8.55 | 8.63 | 8.50 | 8.50 | 8.01 | -0.58% | 109,709 |
| Apr 17, 2026 | 8.50 | 8.57 | 8.45 | 8.55 | 8.06 | 1.91% | 116,990 |
| Apr 16, 2026 | 8.40 | 8.57 | 8.35 | 8.39 | 7.91 | 1.21% | 162,166 |
| Apr 15, 2026 | 8.42 | 8.42 | 8.29 | 8.29 | 7.82 | -0.96% | 73,465 |
| Apr 14, 2026 | 8.30 | 8.41 | 8.28 | 8.37 | 7.89 | -0.12% | 205,896 |
| Apr 13, 2026 | 8.34 | 8.38 | 8.06 | 8.38 | 7.90 | 1.21% | 133,292 |
| Apr 10, 2026 | 8.38 | 8.48 | 8.27 | 8.28 | 7.81 | -1.43% | 187,819 |
| Apr 9, 2026 | 8.15 | 8.40 | 8.07 | 8.40 | 7.92 | 2.69% | 241,166 |
| Apr 8, 2026 | 8.17 | 8.20 | 8.05 | 8.18 | 7.71 | 4.47% | 261,687 |
| Apr 7, 2026 | 8.00 | 8.10 | 7.74 | 7.83 | 7.38 | -1.14% | 241,109 |
| Apr 2, 2026 | 7.70 | 7.92 | 7.67 | 7.92 | 7.47 | 1.02% | 151,184 |
| Apr 1, 2026 | 7.68 | 7.95 | 7.64 | 7.84 | 7.39 | 3.98% | 179,557 |
| Mar 31, 2026 | 7.63 | 7.66 | 7.49 | 7.54 | 7.11 | 0.13% | 212,820 |
| Mar 30, 2026 | 7.37 | 7.56 | 7.20 | 7.53 | 7.10 | 3.29% | 233,217 |
| Mar 27, 2026 | 7.39 | 7.39 | 7.14 | 7.29 | 6.87 | 0.28% | 235,492 |
| Mar 26, 2026 | 7.14 | 7.37 | 7.06 | 7.27 | 6.85 | 2.11% | 263,118 |
| Mar 25, 2026 | 7.03 | 7.17 | 7.00 | 7.12 | 6.71 | 2.89% | 226,273 |
| Mar 24, 2026 | 6.80 | 7.07 | 6.74 | 6.92 | 6.52 | 2.06% | 286,899 |
| Mar 23, 2026 | 6.45 | 6.84 | 6.37 | 6.78 | 6.39 | 4.15% | 338,622 |
| Mar 20, 2026 | 6.51 | 6.64 | 6.47 | 6.51 | 6.14 | 0.93% | 391,247 |
| Mar 19, 2026 | 6.80 | 6.80 | 6.43 | 6.45 | 6.08 | -5.56% | 636,336 |
| Mar 18, 2026 | 6.84 | 6.94 | 6.70 | 6.83 | 6.44 | 0.44% | 435,608 |
| Mar 17, 2026 | 6.65 | 6.96 | 6.52 | 6.80 | 6.41 | 3.34% | 851,960 |