Marex Group plc (FRA:8UU)
Germany · Delayed Price · Currency is EUR 37.60
+2.00 (5.62%)
At close: Mar 27, 2026
FRA:8UU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.40 | 37.60 | 33.40 | 37.60 | 37.60 | 5.62% | 150 |
| Mar 26, 2026 | 32.80 | 35.60 | 32.40 | 35.60 | 35.60 | 5.95% | - |
| Mar 25, 2026 | 31.60 | 33.60 | 31.00 | 33.60 | 33.60 | 6.33% | - |
| Mar 24, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 0.64% | - |
| Mar 23, 2026 | 30.00 | 31.40 | 29.80 | 31.40 | 31.40 | 4.67% | - |
| Mar 20, 2026 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Mar 19, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Mar 18, 2026 | 31.40 | 31.60 | 31.20 | 31.60 | 31.60 | 2.60% | - |
| Mar 17, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | - | - |
| Mar 16, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | - | 33 |
| Mar 13, 2026 | 29.60 | 30.80 | 29.60 | 30.80 | 30.67 | 3.36% | 37 |
| Mar 12, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.67 | -1.32% | - |
| Mar 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.07 | 0.67% | - |
| Mar 10, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 29.87 | 2.74% | - |
| Mar 9, 2026 | 30.00 | 30.20 | 29.20 | 29.20 | 29.08 | -9.32% | - |
| Mar 6, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.06 | -3.59% | - |
| Mar 5, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 33.26 | -6.18% | - |
| Mar 4, 2026 | 34.80 | 35.60 | 33.80 | 35.60 | 35.45 | -7.77% | 7 |
| Mar 3, 2026 | 36.60 | 38.60 | 36.60 | 38.60 | 38.44 | 6.63% | - |
| Mar 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.05 | 3.43% | - |
| Feb 27, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 34.85 | 1.16% | - |
| Feb 26, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.45 | 6.13% | - |
| Feb 25, 2026 | 33.40 | 33.40 | 32.60 | 32.60 | 32.46 | -2.40% | - |
| Feb 24, 2026 | 33.00 | 33.40 | 33.00 | 33.40 | 33.26 | -4.57% | - |
| Feb 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | -0.57% | - |
| Feb 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.05 | 0.57% | - |
| Feb 19, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 34.85 | 6.06% | - |
| Feb 18, 2026 | 34.60 | 34.60 | 33.00 | 33.00 | 32.86 | 1.23% | - |
| Feb 17, 2026 | 34.00 | 34.00 | 32.60 | 32.60 | 32.46 | -4.12% | - |
| Feb 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.86 | 4.94% | - |
| Feb 13, 2026 | 33.20 | 33.20 | 32.40 | 32.40 | 32.26 | -2.41% | - |
| Feb 12, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.06 | 2.47% | - |
| Feb 11, 2026 | 34.20 | 34.20 | 32.40 | 32.40 | 32.26 | 0.62% | - |
| Feb 10, 2026 | 33.60 | 33.60 | 32.20 | 32.20 | 32.06 | - | - |
| Feb 9, 2026 | 33.40 | 33.40 | 32.20 | 32.20 | 32.06 | -8.52% | - |
| Feb 6, 2026 | 33.20 | 35.20 | 31.40 | 35.20 | 35.05 | 7.32% | 5 |
| Feb 5, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.66 | -4.09% | 15 |
| Feb 4, 2026 | 32.20 | 34.20 | 30.80 | 34.20 | 34.05 | 10.32% | 10 |
| Feb 3, 2026 | 32.40 | 32.40 | 31.00 | 31.00 | 30.87 | 0.65% | - |
| Feb 2, 2026 | 32.40 | 32.40 | 30.80 | 30.80 | 30.67 | -4.35% | - |
| Jan 30, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.06 | -5.29% | - |
| Jan 29, 2026 | 31.80 | 34.00 | 31.60 | 34.00 | 33.86 | 1.80% | 24 |
| Jan 28, 2026 | 31.80 | 33.40 | 31.80 | 33.40 | 33.26 | 5.03% | 15 |
| Jan 27, 2026 | 32.40 | 32.40 | 31.80 | 31.80 | 31.66 | -0.62% | - |
| Jan 26, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 31.86 | -1.84% | - |
| Jan 23, 2026 | 34.00 | 34.00 | 32.60 | 32.60 | 32.46 | -1.21% | - |
| Jan 22, 2026 | 33.80 | 33.80 | 33.00 | 33.00 | 32.86 | 1.23% | - |
| Jan 21, 2026 | 33.20 | 33.20 | 32.60 | 32.60 | 32.46 | -6.32% | - |
| Jan 20, 2026 | 33.80 | 34.80 | 33.60 | 34.80 | 34.65 | 2.35% | 45 |
| Jan 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.86 | -2.30% | - |