Marley Spoon Group SE (ETR:MS1)
Germany · Delayed Price · Currency is EUR 0.0350
+0.0015 (4.48%)
Sep 4, 2026, 5:35 PM CET
Marley Spoon Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.48% | 1,292 |
| Sep 3, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -18.29% | 39,853 |
| Sep 2, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | - | 6,742 |
| Sep 1, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -10.87% | 15,009 |
| Aug 31, 2026 | 0.05 | 0.11 | 0.04 | 0.05 | 0.05 | 16.46% | 51,737 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -4.82% | 3,000 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 23.88% | - |
| Aug 25, 2026 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -22.09% | 5,670 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 18,000 |
| Aug 21, 2026 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -2.38% | 13,568 |
| Aug 20, 2026 | 0.08 | 0.10 | 0.04 | 0.04 | 0.04 | 10.53% | 18,833 |
| Aug 19, 2026 | 0.04 | 0.07 | 0.04 | 0.04 | 0.04 | -2.56% | 24,039 |
| Aug 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -3.70% | 38,785 |
| Aug 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.46% | 3,934 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.33% | - |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.25% | - |
| Aug 12, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.67% | 11,299 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.06% | 500 |
| Aug 10, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | - | 25,587 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.28% | - |
| Aug 6, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | 4.00% | 4,896 |
| Aug 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.38% | 24,525 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.16% | 11,724 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 32.14% | 34,644 |
| Jul 31, 2026 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -38.46% | 71,692 |
| Jul 30, 2026 | 0.03 | 0.06 | 0.03 | 0.05 | 0.05 | 40.00% | 74,565 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.72% | 3,122 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,933 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.29% | - |
| Jul 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -11.58% | 18,089 |
| Jul 23, 2026 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 3.26% | 49,073 |
| Jul 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.52% | - |
| Jul 21, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 10.53% | 34,227 |
| Jul 20, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -7.32% | 40,211 |
| Jul 17, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 10.81% | 4,774 |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.94% | 45,329 |
| Jul 15, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -24.11% | 35,578 |
| Jul 14, 2026 | 0.06 | 0.11 | 0.03 | 0.06 | 0.06 | 12.00% | 445,734 |
| Jul 13, 2026 | 0.04 | 0.06 | 0.02 | 0.05 | 0.05 | 163.16% | 141,887 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -36.67% | 30,000 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | - |
| Jul 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.48% | 19,218 |
| Jul 6, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.46% | 47,985 |
| Jul 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | - |
| Jul 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -4.11% | 57,560 |
| Jul 1, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.19% | 15,325 |
| Jun 30, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 4.05% | 3,932 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.71% | 109,497 |