Maruwa Co.,Ltd. (FRA:6X5)
Germany · Delayed Price · Currency is EUR 252.50
-11.50 (-4.36%)
Last updated: Jan 29, 2026, 3:29 PM CET
Maruwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0.20% | - |
| Jan 29, 2026 | 254.50 | 254.50 | 252.50 | 252.50 | 252.50 | -4.36% | 50 |
| Jan 28, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Jan 27, 2026 | 264.50 | 264.50 | 264.00 | 264.00 | 264.00 | -0.38% | 20 |
| Jan 26, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -1.67% | - |
| Jan 23, 2026 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - | - |
| Jan 22, 2026 | 265.50 | 269.50 | 265.50 | 269.50 | 269.50 | 1.70% | 50 |
| Jan 21, 2026 | 264.00 | 265.00 | 264.00 | 265.00 | 265.00 | 3.11% | 50 |
| Jan 20, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | -0.96% | - |
| Jan 19, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | 4.85% | - |
| Jan 16, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -1.00% | - |
| Jan 15, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.20% | - |
| Jan 14, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 2.04% | - |
| Jan 13, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | -2.39% | - |
| Jan 12, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 4.36% | 4 |
| Jan 9, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0.84% | - |
| Jan 8, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0.21% | - |
| Jan 7, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 0.21% | - |
| Jan 6, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -1.65% | - |
| Jan 5, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 7.08% | - |
| Jan 2, 2026 | 225.50 | 226.00 | 225.50 | 226.00 | 226.00 | -0.44% | 4 |
| Dec 30, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -3.81% | - |
| Dec 29, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 3.74% | 2 |
| Dec 23, 2025 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | -3.40% | - |
| Dec 22, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 5.84% | - |
| Dec 19, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 0.45% | - |
| Dec 18, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | -3.90% | - |
| Dec 17, 2025 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -0.22% | - |
| Dec 16, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -3.95% | - |
| Dec 15, 2025 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | -1.03% | - |
| Dec 12, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -2.61% | - |
| Dec 11, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -1.96% | - |
| Dec 10, 2025 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | -3.23% | - |
| Dec 9, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 1.15% | - |
| Dec 8, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.57% | 10 |
| Dec 5, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | -0.95% | - |
| Dec 4, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.54% | - |
| Dec 3, 2025 | 252.50 | 260.00 | 252.50 | 260.00 | 260.00 | 0.97% | 115 |
| Dec 2, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | -2.65% | - |
| Dec 1, 2025 | 264.00 | 264.50 | 264.00 | 264.50 | 264.50 | 2.52% | 15 |
| Nov 28, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 5.95% | - |
| Nov 27, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | -0.41% | - |
| Nov 26, 2025 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 4.71% | - |
| Nov 25, 2025 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 5.18% | - |
| Nov 24, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.55% | - |
| Nov 21, 2025 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | -8.15% | - |
| Nov 20, 2025 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 4.03% | - |
| Nov 19, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -3.08% | - |
| Nov 18, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | -4.32% | - |
| Nov 17, 2025 | 255.00 | 255.00 | 254.50 | 254.50 | 254.50 | 6.26% | 40 |