Maruwa Co.,Ltd. (FRA:6X5)
Germany · Delayed Price · Currency is EUR 258.00
+14.50 (5.95%)
At close: Nov 28, 2025
Maruwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -5.89% | - |
| Nov 13, 2025 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 5.60% | - |
| Nov 12, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 4.56% | - |
| Nov 11, 2025 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -7.62% | - |
| Nov 10, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 7.31% | - |
| Nov 7, 2025 | 236.50 | 236.50 | 232.50 | 232.50 | 232.50 | 5.20% | 150 |
| Nov 6, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 4.74% | - |
| Nov 5, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -11.53% | - |
| Nov 4, 2025 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | -1.04% | - |
| Nov 3, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -1.03% | - |
| Oct 31, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 7.51% | - |
| Oct 30, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 0.67% | - |
| Oct 29, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.22% | - |
| Oct 28, 2025 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | -0.66% | - |
| Oct 27, 2025 | 223.50 | 227.00 | 223.50 | 227.00 | 227.00 | 2.95% | 98 |
| Oct 24, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 6.01% | - |
| Oct 23, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -5.45% | - |
| Oct 22, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -3.08% | - |
| Oct 21, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -4.62% | 44 |
| Oct 20, 2025 | 227.00 | 238.00 | 227.00 | 238.00 | 238.00 | 7.94% | 10 |
| Oct 17, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -1.78% | - |
| Oct 16, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 0.90% | - |
| Oct 15, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 0.23% | - |
| Oct 14, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -5.73% | - |
| Oct 13, 2025 | 229.00 | 235.50 | 229.00 | 235.50 | 235.50 | 1.95% | 61 |
| Oct 10, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 1.99% | - |
| Oct 9, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 2.72% | - |
| Oct 8, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -1.56% | - |
| Oct 7, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Oct 6, 2025 | 218.50 | 228.00 | 218.50 | 228.00 | 228.00 | 0.44% | 32 |
| Oct 3, 2025 | 220.00 | 227.00 | 220.00 | 227.00 | 227.00 | 3.42% | 71 |
| Oct 2, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0.46% | - |
| Oct 1, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -1.13% | - |
| Sep 30, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -1.12% | - |
| Sep 29, 2025 | 223.00 | 223.50 | 223.00 | 223.50 | 223.50 | -0.45% | 29 |
| Sep 26, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.21 | -1.10% | - |
| Sep 25, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 226.70 | -4.02% | - |
| Sep 24, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.19 | -4.83% | - |
| Sep 23, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.18 | -0.60% | - |
| Sep 22, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.67 | 2.04% | - |