Marex Group plc (FRA:8UU)
Germany · Delayed Price · Currency is EUR 35.20
+0.20 (0.57%)
Last updated: Feb 20, 2026, 3:25 PM CET
Marex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Feb 19, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | 6.06% | - |
| Feb 18, 2026 | 34.60 | 34.60 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Feb 17, 2026 | 34.00 | 34.00 | 32.60 | 32.60 | 32.60 | -4.12% | - |
| Feb 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.94% | - |
| Feb 13, 2026 | 33.20 | 33.20 | 32.40 | 32.40 | 32.40 | -2.41% | - |
| Feb 12, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Feb 11, 2026 | 34.20 | 34.20 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Feb 10, 2026 | 33.60 | 33.60 | 32.20 | 32.20 | 32.20 | - | - |
| Feb 9, 2026 | 33.40 | 33.40 | 32.20 | 32.20 | 32.20 | -8.52% | - |
| Feb 6, 2026 | 33.20 | 35.20 | 31.40 | 35.20 | 35.20 | 7.32% | 5 |
| Feb 5, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | -4.09% | 15 |
| Feb 4, 2026 | 32.20 | 34.20 | 30.80 | 34.20 | 34.20 | 10.32% | 10 |
| Feb 3, 2026 | 32.40 | 32.40 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Feb 2, 2026 | 32.40 | 32.40 | 30.80 | 30.80 | 30.80 | -4.35% | - |
| 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% | - |