The Marcus Corporation (FRA:3L1)
Germany · Delayed Price · Currency is EUR 13.80
+0.40 (2.99%)
At close: Nov 28, 2025
The Marcus Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 2.99% | 100 |
| Nov 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Nov 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.91% | - |
| Nov 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | 3.17% | - |
| Nov 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | -1.56% | - |
| Nov 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | -1.54% | - |
| Nov 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | 2.36% | - |
| Nov 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.63 | -3.79% | - |
| Nov 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | -1.49% | - |
| Nov 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | -1.47% | - |
| Nov 13, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.53 | 1.49% | - |
| Nov 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | 0.75% | - |
| Nov 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | 3.10% | - |
| Nov 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | - | - |
| Nov 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | -1.53% | - |
| Nov 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | 4.80% | - |
| Nov 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | 0.81% | - |
| Nov 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.33 | 0.81% | - |
| Nov 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.23 | 8.85% | - |
| Oct 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | 0.89% | - |
| Oct 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | 1.82% | - |
| Oct 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | -2.65% | - |
| Oct 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | -0.88% | - |
| Oct 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | - | - |
| Oct 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | -0.87% | - |
| Oct 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | -0.86% | - |
| Oct 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | 4.50% | - |
| Oct 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | - | - |
| Oct 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | 1.83% | - |
| Oct 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | -3.54% | - |
| Oct 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | -2.59% | - |
| Oct 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | 5.45% | - |
| Oct 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | -4.35% | - |
| Oct 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | -1.71% | - |
| Oct 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | -0.85% | - |
| Oct 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | -2.48% | - |
| Oct 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | -2.42% | - |
| Oct 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.33 | -3.88% | - |
| Oct 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | 0.78% | - |
| Oct 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | - | - |
| Oct 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | -0.78% | - |
| Oct 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | - | - |
| Sep 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | -1.53% | - |
| Sep 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | 0.77% | - |
| Sep 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | -0.76% | - |
| Sep 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | 0.77% | - |
| Sep 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | 0.78% | - |
| Sep 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | -1.53% | - |
| Sep 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | -2.24% | - |