The Marcus Corporation (FRA:3L1)
Germany · Delayed Price · Currency is EUR 25.40
-0.60 (-2.31%)
At close: Aug 26, 2026
FRA:3L1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Aug 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5.17% | - |
| Aug 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | - | - |
| Aug 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | -3.13% | - |
| Aug 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.52 | 1.59% | - |
| Aug 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.12 | -0.79% | - |
| Aug 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.32 | - | - |
| Aug 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.32 | -0.78% | - |
| Aug 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.52 | 1.59% | - |
| Aug 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.12 | 3.28% | - |
| Aug 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.32 | -3.94% | - |
| Aug 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.32 | -2.31% | - |
| Aug 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.92 | - | - |
| Aug 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.92 | -0.76% | - |
| Aug 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.12 | -1.50% | - |
| Aug 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.52 | 1.53% | - |
| Aug 4, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.12 | 5.65% | - |
| Aug 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | -2.36% | - |
| Jul 31, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.32 | 18.69% | - |
| Jul 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.33 | - | - |
| Jul 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.33 | 1.90% | - |
| Jul 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | 1.94% | - |
| Jul 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.54 | 0.98% | - |
| Jul 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | - | - |
| Jul 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | 0.99% | - |
| Jul 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.14 | -0.98% | - |
| Jul 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | 3.03% | - |
| Jul 20, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.74 | 2.59% | - |
| Jul 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.24 | 0.52% | - |
| Jul 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.14 | 2.13% | - |
| Jul 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.74 | -0.53% | - |
| Jul 14, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.84 | 1.07% | - |
| Jul 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | -1.06% | - |
| Jul 10, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.84 | -1.05% | - |
| Jul 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.04 | 1.06% | - |
| Jul 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.84 | -1.56% | - |
| Jul 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.14 | -4.00% | - |
| Jul 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | - | - |
| Jul 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | - | - |
| Jul 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | -0.99% | - |
| Jul 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.14 | -0.98% | - |
| Jun 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | -4.67% | - |
| Jun 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.33 | 5.94% | - |
| Jun 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.14 | - | - |
| Jun 25, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.14 | -1.94% | - |
| Jun 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.54 | 3.00% | - |
| Jun 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | -1.96% | - |
| Jun 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | - | - |
| Jun 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | - | - |
| Jun 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | 5.70% | - |