MARR S.p.A. (BIT:MARR)
Italy · Delayed Price · Currency is EUR 6.45
+0.14 (2.22%)
Jul 28, 2026, 11:03 AM CET
MARR S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 6.90 | 6.98 | 6.85 | 6.85 | 6.85 | -1.15% | 95,761 |
| Jul 16, 2026 | 6.85 | 6.99 | 6.79 | 6.93 | 6.93 | 1.91% | 148,887 |
| Jul 15, 2026 | 6.85 | 6.87 | 6.70 | 6.80 | 6.80 | 0.59% | 100,722 |
| Jul 14, 2026 | 6.84 | 6.84 | 6.74 | 6.76 | 6.76 | -1.17% | 71,810 |
| Jul 13, 2026 | 6.86 | 6.86 | 6.74 | 6.84 | 6.84 | 0.74% | 65,063 |
| Jul 10, 2026 | 6.70 | 6.86 | 6.70 | 6.79 | 6.79 | 1.34% | 127,797 |
| Jul 9, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | 109,424 |
| Jul 8, 2026 | 6.83 | 6.84 | 6.72 | 6.75 | 6.75 | -0.15% | 111,078 |
| Jul 7, 2026 | 6.82 | 6.93 | 6.76 | 6.76 | 6.76 | 0.45% | 184,704 |
| Jul 6, 2026 | 6.87 | 6.89 | 6.73 | 6.73 | 6.73 | -0.74% | 118,429 |
| Jul 3, 2026 | 6.80 | 6.88 | 6.75 | 6.78 | 6.78 | 1.04% | 146,401 |
| Jul 2, 2026 | 6.66 | 6.82 | 6.59 | 6.71 | 6.71 | 1.82% | 162,362 |
| Jul 1, 2026 | 6.62 | 6.64 | 6.54 | 6.59 | 6.59 | 0.46% | 136,455 |
| Jun 30, 2026 | 6.63 | 6.68 | 6.53 | 6.56 | 6.56 | -0.61% | 128,338 |
| Jun 29, 2026 | 6.77 | 6.77 | 6.60 | 6.60 | 6.60 | -2.08% | 128,553 |
| Jun 26, 2026 | 6.67 | 6.78 | 6.63 | 6.74 | 6.74 | 1.35% | 151,513 |
| Jun 25, 2026 | 6.70 | 6.76 | 6.64 | 6.65 | 6.65 | -0.75% | 113,960 |
| Jun 24, 2026 | 6.74 | 6.74 | 6.60 | 6.70 | 6.70 | -0.45% | 100,592 |
| Jun 23, 2026 | 6.59 | 6.78 | 6.59 | 6.73 | 6.73 | 0.90% | 141,617 |
| Jun 22, 2026 | 6.67 | 6.67 | 6.51 | 6.67 | 6.67 | -0.15% | 196,503 |
| Jun 19, 2026 | 6.68 | 6.73 | 6.62 | 6.68 | 6.68 | 0.45% | 225,443 |
| Jun 18, 2026 | 6.76 | 6.76 | 6.55 | 6.65 | 6.65 | -0.89% | 222,528 |
| Jun 17, 2026 | 6.93 | 6.93 | 6.70 | 6.71 | 6.71 | -2.04% | 165,741 |
| Jun 16, 2026 | 6.90 | 7.00 | 6.85 | 6.85 | 6.85 | 0.74% | 321,722 |
| Jun 15, 2026 | 7.11 | 7.22 | 6.80 | 6.80 | 6.80 | -1.59% | 302,180 |
| Jun 12, 2026 | 6.90 | 7.10 | 6.90 | 6.91 | 6.91 | 1.32% | 218,819 |
| Jun 11, 2026 | 6.86 | 6.90 | 6.78 | 6.82 | 6.82 | - | 107,427 |
| Jun 10, 2026 | 6.88 | 6.98 | 6.82 | 6.82 | 6.82 | 0.29% | 119,597 |
| Jun 9, 2026 | 6.77 | 7.00 | 6.77 | 6.80 | 6.80 | 0.44% | 211,558 |
| Jun 8, 2026 | 6.96 | 6.97 | 6.76 | 6.77 | 6.77 | -2.73% | 244,045 |
| Jun 5, 2026 | 6.96 | 7.02 | 6.87 | 6.96 | 6.96 | 1.31% | 157,444 |
| Jun 4, 2026 | 6.96 | 7.08 | 6.87 | 6.87 | 6.87 | -1.58% | 175,802 |
| Jun 3, 2026 | 7.01 | 7.12 | 6.96 | 6.98 | 6.98 | -0.43% | 239,252 |
| Jun 2, 2026 | 7.19 | 7.21 | 7.01 | 7.01 | 7.01 | -2.23% | 167,711 |
| Jun 1, 2026 | 7.05 | 7.37 | 7.05 | 7.17 | 7.17 | 1.41% | 188,972 |
| May 29, 2026 | 7.08 | 7.15 | 7.01 | 7.07 | 7.07 | 1.00% | 106,770 |
| May 28, 2026 | 7.13 | 7.13 | 6.96 | 7.00 | 7.00 | -0.71% | 161,423 |
| 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 |