Marex Group plc (FRA:8UU)
Germany · Delayed Price · Currency is EUR 32.60
-0.40 (-1.21%)
At close: Jan 23, 2026
Marex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | -5.29% | - |
| Jan 29, 2026 | 31.80 | 34.00 | 31.60 | 34.00 | 34.00 | 1.80% | 24 |
| Jan 28, 2026 | 31.80 | 33.40 | 31.80 | 33.40 | 33.40 | 5.03% | 15 |
| Jan 27, 2026 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jan 26, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Jan 23, 2026 | 34.00 | 34.00 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Jan 22, 2026 | 33.80 | 33.80 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Jan 21, 2026 | 33.20 | 33.20 | 32.60 | 32.60 | 32.60 | -6.32% | - |
| Jan 20, 2026 | 33.80 | 34.80 | 33.60 | 34.80 | 34.80 | 2.35% | 45 |
| Jan 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Jan 16, 2026 | 33.60 | 34.80 | 33.00 | 34.80 | 34.80 | - | 89 |
| Jan 15, 2026 | 32.80 | 34.80 | 32.80 | 34.80 | 34.80 | 2.35% | 21 |
| Jan 14, 2026 | 32.60 | 34.00 | 32.60 | 34.00 | 34.00 | 11.11% | 50 |
| Jan 13, 2026 | 32.40 | 32.40 | 30.60 | 30.60 | 30.60 | -3.77% | - |
| Jan 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.64% | - |
| Jan 9, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 7.84% | 231 |
| Jan 8, 2026 | 32.40 | 32.40 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Jan 7, 2026 | 32.60 | 32.60 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Jan 6, 2026 | 33.00 | 33.00 | 31.80 | 31.80 | 31.80 | 3.92% | - |
| Jan 5, 2026 | 31.60 | 31.60 | 30.60 | 30.60 | 30.60 | -3.77% | - |
| Jan 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Dec 30, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.16% | - |
| Dec 29, 2025 | 32.80 | 32.80 | 31.60 | 31.60 | 31.60 | - | - |
| Dec 23, 2025 | 32.60 | 32.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Dec 22, 2025 | 32.60 | 32.60 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Dec 19, 2025 | 32.40 | 32.40 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Dec 18, 2025 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Dec 17, 2025 | 32.00 | 32.20 | 31.20 | 31.20 | 31.20 | 3.31% | - |
| Dec 16, 2025 | 31.60 | 31.60 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Dec 15, 2025 | 32.20 | 32.20 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Dec 12, 2025 | 32.20 | 32.20 | 31.60 | 31.60 | 31.60 | 4.64% | - |
| Dec 11, 2025 | 32.60 | 32.60 | 30.20 | 30.20 | 30.20 | - | - |
| Dec 10, 2025 | 32.00 | 32.00 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Dec 9, 2025 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Dec 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Dec 5, 2025 | 31.40 | 31.40 | 30.60 | 30.60 | 30.60 | - | - |
| Dec 4, 2025 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | 3.38% | - |
| Dec 3, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.23% | - |
| Dec 2, 2025 | 29.40 | 29.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Dec 1, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Nov 28, 2025 | 29.20 | 29.40 | 29.20 | 29.20 | 29.20 | - | - |
| Nov 27, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 5.80% | - |
| Nov 26, 2025 | 28.80 | 28.80 | 27.60 | 27.60 | 27.60 | 2.99% | - |
| Nov 25, 2025 | 27.60 | 27.60 | 26.80 | 26.80 | 26.80 | -2.90% | - |
| Nov 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 4.55% | - |
| Nov 21, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -5.71% | - |
| Nov 20, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 0.72% | - |
| Nov 19, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 18, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -4.14% | - |
| Nov 17, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 2.11% | - |