Maruwa Co.,Ltd. (FRA:6X5)
Germany · Delayed Price · Currency is EUR 299.00
-2.00 (-0.66%)
Last updated: Feb 20, 2026, 8:06 AM CET
Maruwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -0.66% | - |
| Feb 19, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 0.17% | - |
| Feb 18, 2026 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | - | - |
| Feb 17, 2026 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | 2.39% | - |
| Feb 16, 2026 | 294.50 | 294.50 | 293.50 | 293.50 | 293.50 | 2.62% | 10 |
| Feb 13, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 4.00% | - |
| Feb 12, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.18% | - |
| Feb 11, 2026 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 3.78% | - |
| Feb 10, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 5.38% | - |
| Feb 9, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 4.15% | - |
| Feb 6, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -5.49% | - |
| Feb 5, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -6.42% | - |
| Feb 4, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 0.74% | - |
| Feb 3, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 6.71% | - |
| Feb 2, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 0.20% | - |
| 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 |