Marex Group Limited (FRA:3TK)
Germany · Delayed Price · Currency is EUR 55.90
+3.00 (5.67%)
At close: Jul 27, 2026
FRA:3TK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 55.15 | 55.90 | 55.15 | 55.90 | 55.90 | 5.67% | - |
| Jul 24, 2026 | 54.15 | 54.15 | 52.90 | 52.90 | 52.90 | - | - |
| Jul 23, 2026 | 55.30 | 55.35 | 52.90 | 52.90 | 52.90 | 2.12% | - |
| Jul 22, 2026 | 54.40 | 54.40 | 51.80 | 51.80 | 51.80 | -1.71% | - |
| Jul 21, 2026 | 52.65 | 56.00 | 52.65 | 52.70 | 52.70 | -3.39% | 20 |
| Jul 20, 2026 | 50.50 | 54.55 | 50.45 | 54.55 | 54.55 | 6.86% | - |
| Jul 17, 2026 | 53.30 | 53.30 | 51.05 | 51.05 | 51.05 | 0.49% | - |
| Jul 16, 2026 | 54.45 | 59.00 | 50.80 | 50.80 | 50.80 | -8.80% | 35 |
| Jul 15, 2026 | 55.15 | 55.70 | 55.15 | 55.70 | 55.70 | 7.63% | - |
| Jul 14, 2026 | 54.70 | 54.70 | 51.75 | 51.75 | 51.75 | 1.57% | - |
| Jul 13, 2026 | 55.40 | 55.40 | 50.95 | 50.95 | 50.95 | -9.82% | - |
| Jul 10, 2026 | 58.95 | 59.65 | 56.50 | 56.50 | 56.50 | -0.62% | 209 |
| Jul 9, 2026 | 56.35 | 56.85 | 56.35 | 56.85 | 56.85 | -3.25% | - |
| Jul 8, 2026 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 19.29% | 56 |
| Jul 6, 2026 | 52.54 | 52.57 | 49.26 | 49.26 | 49.26 | -1.08% | - |
| Jun 30, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | -9.45% | - |
| Jun 29, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | - |
| Jun 26, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | - |
| Jun 25, 2026 | 59.50 | 59.50 | 55.00 | 55.00 | 55.00 | -3.51% | 20 |
| Jun 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Jun 23, 2026 | 55.50 | 58.50 | 54.50 | 58.50 | 58.50 | 5.41% | 10 |
| Jun 22, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 0.91% | - |
| Jun 19, 2026 | 55.50 | 59.00 | 55.00 | 55.00 | 55.00 | 5.77% | 100 |
| Jun 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Jun 17, 2026 | 51.50 | 54.50 | 50.50 | 50.50 | 50.50 | -3.81% | 100 |
| Jun 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Jun 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -9.17% | 10 |
| Jun 12, 2026 | 53.50 | 60.00 | 53.50 | 60.00 | 60.00 | 14.29% | 76 |
| Jun 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.96% | - |
| Jun 10, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | 3.48% | - |
| Jun 9, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 9.91% | - |
| Jun 8, 2026 | 46.60 | 46.60 | 44.40 | 44.40 | 44.40 | -7.50% | - |
| Jun 5, 2026 | 45.80 | 48.00 | 43.20 | 48.00 | 48.00 | 12.68% | 200 |
| Jun 4, 2026 | 45.20 | 45.20 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Jun 3, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -4.87% | - |
| Jun 2, 2026 | 44.60 | 45.20 | 44.60 | 45.20 | 45.20 | 2.26% | - |
| Jun 1, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.79% | - |
| May 29, 2026 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| May 28, 2026 | 45.00 | 45.00 | 43.60 | 43.60 | 43.60 | -4.80% | - |
| May 27, 2026 | 45.40 | 45.80 | 45.40 | 45.80 | 45.80 | 2.69% | - |
| May 26, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| May 25, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.62% | - |
| May 22, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| May 21, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| May 20, 2026 | 45.80 | 46.20 | 45.80 | 46.20 | 46.20 | - | - |
| May 19, 2026 | 47.20 | 47.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| May 18, 2026 | 47.20 | 49.20 | 46.40 | 46.40 | 46.40 | -2.65% | 53 |
| May 15, 2026 | 48.00 | 48.00 | 47.80 | 47.80 | 47.66 | -2.85% | - |
| May 14, 2026 | 48.40 | 49.20 | 48.40 | 49.20 | 49.06 | 5.13% | - |
| May 13, 2026 | 46.60 | 46.80 | 46.60 | 46.80 | 46.67 | -0.85% | - |