MARR S.p.A. (BIT:MARR)
Italy · Delayed Price · Currency is EUR 5.21
-0.05 (-0.95%)
Nov 6, 2026, 5:35 PM CET
MARR S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.20 | 5.31 | 5.18 | 5.21 | 5.21 | -0.95% | 91,704 |
| Nov 5, 2026 | 5.34 | 5.42 | 5.25 | 5.26 | 5.26 | -1.13% | 208,066 |
| Nov 4, 2026 | 5.31 | 5.35 | 5.27 | 5.32 | 5.32 | 1.72% | 192,640 |
| Nov 3, 2026 | 5.22 | 5.30 | 5.16 | 5.23 | 5.23 | 0.19% | 160,665 |
| Nov 2, 2026 | 5.15 | 5.23 | 5.11 | 5.22 | 5.22 | 1.56% | 124,402 |
| Oct 30, 2026 | 5.21 | 5.21 | 5.12 | 5.14 | 5.14 | -1.15% | 78,052 |
| Oct 29, 2026 | 5.22 | 5.22 | 5.17 | 5.20 | 5.20 | 0.58% | 70,370 |
| Oct 28, 2026 | 5.22 | 5.27 | 5.15 | 5.17 | 5.17 | -0.96% | 141,677 |
| Oct 27, 2026 | 5.07 | 5.25 | 5.07 | 5.22 | 5.22 | 2.15% | 140,323 |
| Oct 26, 2026 | 5.06 | 5.13 | 4.97 | 5.11 | 5.11 | -0.39% | 317,789 |
| Oct 23, 2026 | 5.10 | 5.16 | 5.05 | 5.13 | 5.13 | 1.58% | 260,997 |
| Oct 22, 2026 | 5.10 | 5.10 | 4.97 | 5.05 | 5.05 | -1.17% | 295,049 |
| Oct 21, 2026 | 5.05 | 5.16 | 5.05 | 5.11 | 5.11 | - | 183,135 |
| Oct 20, 2026 | 5.08 | 5.18 | 5.04 | 5.11 | 5.11 | - | 279,471 |
| Oct 19, 2026 | 5.11 | 5.11 | 5.04 | 5.11 | 5.11 | -0.20% | 219,420 |
| Oct 16, 2026 | 5.15 | 5.20 | 5.12 | 5.12 | 5.12 | -0.58% | 152,037 |
| Oct 15, 2026 | 5.17 | 5.23 | 5.12 | 5.15 | 5.15 | -0.77% | 151,847 |
| Oct 14, 2026 | 5.20 | 5.23 | 5.14 | 5.19 | 5.19 | - | 166,238 |
| Oct 13, 2026 | 5.18 | 5.25 | 5.18 | 5.19 | 5.19 | 0.19% | 118,937 |
| Oct 12, 2026 | 5.30 | 5.30 | 5.18 | 5.18 | 5.18 | -0.96% | 116,352 |
| Oct 9, 2026 | 5.27 | 5.39 | 5.23 | 5.23 | 5.23 | - | 155,418 |
| Oct 8, 2026 | 5.21 | 5.26 | 5.18 | 5.23 | 5.23 | 0.58% | 190,307 |
| Oct 7, 2026 | 5.43 | 5.43 | 5.20 | 5.20 | 5.20 | -3.17% | 160,250 |
| Oct 6, 2026 | 5.22 | 5.38 | 5.22 | 5.37 | 5.37 | 3.47% | 147,373 |
| Oct 5, 2026 | 5.21 | 5.30 | 5.19 | 5.19 | 5.19 | -0.76% | 158,300 |
| Oct 2, 2026 | 5.22 | 5.31 | 5.18 | 5.23 | 5.23 | 0.97% | 196,406 |
| Oct 1, 2026 | 5.40 | 5.40 | 5.18 | 5.18 | 5.18 | -3.36% | 196,147 |
| Sep 30, 2026 | 5.44 | 5.49 | 5.36 | 5.36 | 5.36 | -0.74% | 116,395 |
| Sep 29, 2026 | 5.57 | 5.57 | 5.40 | 5.40 | 5.40 | -2.17% | 156,469 |
| Sep 28, 2026 | 5.33 | 5.58 | 5.33 | 5.52 | 5.52 | 3.76% | 349,545 |
| 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 |