Marex Group plc (FRA:8UU)
Germany · Delayed Price · Currency is EUR 32.40
+0.40 (1.25%)
Last updated: Dec 19, 2025, 8:59 AM CET
Marex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 29.00 | 29.00 | 28.40 | 28.40 | 28.27 | - | - |
| Nov 13, 2025 | 29.40 | 29.40 | 28.40 | 28.40 | 28.27 | -0.70% | - |
| Nov 12, 2025 | 29.20 | 29.20 | 28.60 | 28.60 | 28.47 | 1.42% | - |
| Nov 11, 2025 | 29.00 | 29.20 | 28.20 | 28.20 | 28.07 | - | - |
| Nov 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.07 | 4.44% | - |
| Nov 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.88 | 8.00% | - |
| Nov 6, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 24.89 | -3.10% | - |
| Nov 5, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.68 | 2.38% | - |
| Nov 4, 2025 | 26.20 | 26.20 | 25.20 | 25.20 | 25.09 | - | - |
| Nov 3, 2025 | 25.60 | 25.80 | 25.20 | 25.20 | 25.09 | -3.08% | - |
| Oct 31, 2025 | 25.40 | 26.00 | 25.00 | 26.00 | 25.88 | -0.76% | - |
| Oct 30, 2025 | 25.80 | 26.20 | 25.20 | 26.20 | 26.08 | - | - |
| Oct 29, 2025 | 25.60 | 26.20 | 25.00 | 26.20 | 26.08 | 0.77% | 50 |
| Oct 28, 2025 | 25.80 | 26.00 | 25.20 | 26.00 | 25.88 | -2.26% | 45 |
| Oct 27, 2025 | 25.60 | 26.60 | 25.00 | 26.60 | 26.48 | 5.56% | - |
| Oct 24, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.09 | -3.82% | - |
| Oct 23, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.08 | 0.77% | - |
| Oct 22, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 25.88 | 0.78% | - |
| Oct 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.68 | 1.57% | - |
| Oct 20, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.28 | 1.60% | - |
| Oct 17, 2025 | 25.80 | 25.80 | 25.00 | 25.00 | 24.89 | -6.72% | 120 |
| Oct 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.68 | 0.75% | - |
| Oct 15, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.48 | 0.76% | - |
| Oct 14, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.28 | - | - |
| Oct 13, 2025 | 25.20 | 26.40 | 25.20 | 26.40 | 26.28 | -0.75% | - |