The Marcus Corporation (FRA:3L1)
Germany · Delayed Price · Currency is EUR 14.50
+0.10 (0.69%)
At close: Mar 27, 2026
FRA:3L1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Mar 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Mar 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Mar 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.48% | - |
| Mar 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Mar 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Mar 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Mar 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Mar 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Mar 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Mar 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Mar 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Mar 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Mar 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Mar 9, 2026 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | -6.71% | 7,000 |
| Mar 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Mar 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Mar 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.61% | - |
| Mar 3, 2026 | 14.10 | 15.20 | 14.10 | 15.20 | 15.20 | 8.57% | 7,000 |
| Mar 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Feb 27, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Feb 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Feb 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Feb 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | -2.94% | - |
| Feb 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.53 | -1.45% | - |
| Feb 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.73 | 1.47% | - |
| Feb 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.53 | 1.49% | - |
| Feb 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | 0.75% | - |
| Feb 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | - | - |
| Feb 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | 1.53% | - |
| Feb 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | -2.24% | - |
| Feb 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | 2.29% | - |
| Feb 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | 2.34% | - |
| Feb 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | -0.78% | - |
| Feb 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | 2.38% | - |
| Feb 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | - | - |
| Feb 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | 0.80% | - |
| Feb 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | -3.10% | - |
| Feb 3, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | 4.03% | - |
| Feb 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | 0.81% | - |
| Jan 30, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | 0.82% | - |
| Jan 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | -2.40% | - |
| Jan 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | -0.79% | - |
| Jan 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | -2.33% | - |
| Jan 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | -2.27% | - |
| Jan 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | -1.49% | - |
| Jan 22, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | 2.29% | - |
| Jan 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | -0.76% | - |
| Jan 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | - | - |
| Jan 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | -2.22% | - |