Marley Spoon Group SE (ETR:MS1)
Germany · Delayed Price · Currency is EUR 0.2280
-0.0020 (-0.87%)
May 5, 2026, 5:35 PM CET
Marley Spoon Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | - | -4.35% | - |
| 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 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -4.74% | 2,404 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | 0.53% | 352 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -0.53% | 1,867 |
| Mar 27, 2026 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | -12.84% | 1,943 |
| Mar 26, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | -0.91% | 3,600 |
| Mar 25, 2026 | 0.18 | 0.22 | 0.16 | 0.22 | 0.22 | 16.40% | 6,521 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | 15.24% | 7,090 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.03% | - |
| Mar 20, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -0.52% | 1 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | -5.83% | 2,629 |
| Mar 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 3,576 |
| Mar 17, 2026 | 0.20 | 0.24 | 0.18 | 0.20 | 0.20 | 10.27% | 8,928 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -9.31% | 2,716 |
| Mar 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.00% | 62 |
| Mar 12, 2026 | 0.18 | 0.25 | 0.18 | 0.20 | 0.20 | -7.41% | 2,674 |
| Mar 11, 2026 | 0.16 | 0.23 | 0.16 | 0.22 | 0.22 | 11.92% | 4,910 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.63% | - |
| Mar 9, 2026 | 0.15 | 0.24 | 0.13 | 0.18 | 0.18 | -18.47% | 8,547 |
| Mar 6, 2026 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | -3.48% | 2,343 |
| Mar 5, 2026 | 0.20 | 0.25 | 0.20 | 0.23 | 0.23 | 7.48% | 1,398 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | 2.88% | 2,696 |
| Mar 3, 2026 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | -5.45% | 399 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -12.70% | 4,000 |
| Feb 27, 2026 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | -4.55% | 5,556 |
| Feb 26, 2026 | 0.17 | 0.29 | 0.17 | 0.26 | 0.26 | 30.69% | 8,365 |
| Feb 25, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -8.18% | 3,201 |
| Feb 24, 2026 | 0.22 | 0.28 | 0.20 | 0.22 | 0.22 | 27.91% | 17,431 |
| Feb 23, 2026 | 0.19 | 0.22 | 0.17 | 0.17 | 0.17 | -16.50% | 7,342 |
| Feb 20, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 5.64% | 251 |