Marley Spoon Group SE (ETR:MS1)
Germany · Delayed Price · Currency is EUR 0.0445
+0.0080 (21.92%)
Jun 15, 2026, 3:22 PM CET
Marley Spoon Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | - | 35.62% | 8,537 |
| Jun 12, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 4.29% | 125,580 |
| Jun 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 30,356 |
| Jun 10, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 1.37% | 235,776 |
| Jun 9, 2026 | 0.05 | 0.06 | 0.03 | 0.04 | 0.04 | -45.93% | 290,489 |
| Jun 8, 2026 | 0.10 | 0.14 | 0.05 | 0.07 | 0.07 | 11.57% | 304,077 |
| Jun 5, 2026 | 0.08 | 0.09 | 0.05 | 0.06 | 0.06 | -24.38% | 298,164 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.06 | 0.08 | 0.08 | -27.27% | 279,914 |
| Jun 3, 2026 | 0.13 | 0.17 | 0.11 | 0.11 | 0.11 | 10.00% | 259,545 |
| Jun 2, 2026 | 0.18 | 0.19 | 0.10 | 0.10 | 0.10 | -54.13% | 60,326 |
| Jun 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.83% | - |
| May 29, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.00% | 1,946 |
| May 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.63% | 121 |
| May 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.02% | - |
| May 26, 2026 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | -7.87% | 22,369 |
| May 25, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 23.43% | 4,102 |
| May 22, 2026 | 0.19 | 0.24 | 0.18 | 0.18 | 0.18 | -21.88% | 3,908 |
| May 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.67% | - |
| May 20, 2026 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 25.00% | 4,023 |
| May 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.57% | - |
| May 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -11.76% | 9,812 |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | - |
| May 14, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | - | 3,200 |
| May 13, 2026 | 0.22 | 0.27 | 0.22 | 0.25 | 0.25 | -1.60% | 1,360 |
| May 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.59% | 2,148 |
| May 11, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.15% | 8,208 |
| May 8, 2026 | 0.25 | 0.27 | 0.20 | 0.27 | 0.27 | -7.48% | 4,895 |
| May 7, 2026 | 0.26 | 0.29 | 0.25 | 0.29 | 0.29 | 30.09% | 9,226 |
| May 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 6 |
| May 5, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | -0.87% | 1,575 |
| May 4, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | -9.45% | 2,490 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.62% | 3 |
| Apr 29, 2026 | 0.24 | 0.27 | 0.18 | 0.27 | 0.27 | 32.04% | 28,850 |
| Apr 28, 2026 | 0.28 | 0.28 | 0.21 | 0.21 | 0.21 | -16.26% | 3,080 |
| Apr 27, 2026 | 0.28 | 0.29 | 0.21 | 0.25 | 0.25 | -3.91% | 46,166 |
| Apr 24, 2026 | 0.20 | 0.28 | 0.18 | 0.26 | 0.26 | 26.73% | 9,719 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.34% | 78 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.40% | - |
| Apr 21, 2026 | 0.25 | 0.29 | 0.23 | 0.24 | 0.24 | 10.19% | 25,206 |
| Apr 20, 2026 | 0.26 | 0.27 | 0.22 | 0.22 | 0.22 | -10.00% | 15,763 |
| Apr 17, 2026 | 0.21 | 0.25 | 0.20 | 0.24 | 0.24 | 16.50% | 13,050 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.16% | - |
| Apr 15, 2026 | 0.21 | 0.25 | 0.16 | 0.19 | 0.19 | 5.65% | 18,497 |
| Apr 14, 2026 | 0.17 | 0.24 | 0.17 | 0.18 | 0.18 | -14.08% | 6,205 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.19 | 0.21 | 0.21 | -0.96% | 1,625 |
| Apr 10, 2026 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | -5.45% | 1,590 |
| Apr 9, 2026 | 0.19 | 0.23 | 0.18 | 0.22 | 0.22 | 41.03% | 3,315 |
| Apr 8, 2026 | 0.14 | 0.21 | 0.14 | 0.16 | 0.16 | -9.30% | 5,343 |
| Apr 7, 2026 | 0.16 | 0.20 | 0.14 | 0.17 | 0.17 | 5.52% | 606 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.16 | 0.16 | 0.16 | -9.94% | 3,536 |