Marex Group plc (FRA:8UU)
Germany · Delayed Price · Currency is EUR 43.00
-2.20 (-4.87%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:8UU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 44.60 | 45.20 | 44.60 | 45.20 | 45.20 | 2.26% | - |
| Jun 1, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.79% | - |
| May 29, 2026 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| May 28, 2026 | 45.00 | 45.00 | 43.60 | 43.60 | 43.60 | -4.80% | - |
| May 27, 2026 | 45.40 | 45.80 | 45.40 | 45.80 | 45.80 | 2.69% | - |
| May 26, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| May 25, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.62% | - |
| May 22, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| May 21, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| May 20, 2026 | 45.80 | 46.20 | 45.80 | 46.20 | 46.20 | - | - |
| May 19, 2026 | 47.20 | 47.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| May 18, 2026 | 47.20 | 49.20 | 46.40 | 46.40 | 46.40 | -2.65% | 53 |
| May 15, 2026 | 48.00 | 48.00 | 47.80 | 47.80 | 47.66 | -2.85% | - |
| May 14, 2026 | 48.40 | 49.20 | 48.40 | 49.20 | 49.06 | 5.13% | - |
| May 13, 2026 | 46.60 | 46.80 | 46.60 | 46.80 | 46.67 | -0.85% | - |
| May 12, 2026 | 46.20 | 49.80 | 46.20 | 47.20 | 47.06 | -2.07% | 251 |
| May 11, 2026 | 46.80 | 48.20 | 46.80 | 48.20 | 48.06 | 12.62% | 5 |
| May 8, 2026 | 43.00 | 43.00 | 42.80 | 42.80 | 42.68 | 2.39% | - |
| May 7, 2026 | 41.60 | 41.80 | 41.60 | 41.80 | 41.68 | 2.45% | - |
| May 6, 2026 | 44.20 | 44.20 | 40.80 | 40.80 | 40.68 | -6.85% | 80 |
| May 5, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.67 | 2.34% | - |
| May 4, 2026 | 43.60 | 46.00 | 41.80 | 42.80 | 42.68 | -2.73% | 267 |
| Apr 30, 2026 | 44.80 | 44.80 | 44.00 | 44.00 | 43.87 | - | - |
| Apr 29, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.87 | -0.90% | - |
| Apr 28, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 44.27 | 0.45% | - |
| Apr 27, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.07 | 0.91% | - |
| Apr 24, 2026 | 43.60 | 43.80 | 43.40 | 43.80 | 43.67 | 8.42% | - |
| Apr 23, 2026 | 41.60 | 41.80 | 40.40 | 40.40 | 40.28 | -2.42% | - |
| Apr 22, 2026 | 41.00 | 41.40 | 41.00 | 41.40 | 41.28 | -1.43% | - |
| Apr 21, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 41.88 | -0.47% | - |
| Apr 20, 2026 | 42.80 | 42.80 | 42.20 | 42.20 | 42.08 | -2.31% | - |
| Apr 17, 2026 | 42.60 | 43.20 | 42.60 | 43.20 | 43.08 | 1.41% | - |
| Apr 16, 2026 | 43.00 | 43.00 | 42.60 | 42.60 | 42.48 | -4.05% | - |
| Apr 15, 2026 | 44.00 | 44.40 | 44.00 | 44.40 | 44.27 | 0.91% | - |
| Apr 14, 2026 | 43.40 | 44.00 | 43.40 | 44.00 | 43.87 | 1.85% | - |
| Apr 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.08 | 4.85% | 21 |
| Apr 10, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | 20.47% | - |
| Apr 2, 2026 | 36.40 | 36.40 | 34.20 | 34.20 | 34.10 | -8.56% | - |
| Apr 1, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.29 | -1.06% | - |
| Mar 31, 2026 | 37.00 | 37.80 | 37.00 | 37.80 | 37.69 | - | - |
| Mar 30, 2026 | 39.00 | 39.00 | 37.20 | 37.80 | 37.69 | 0.53% | 62 |
| Mar 27, 2026 | 34.40 | 37.60 | 33.40 | 37.60 | 37.49 | 5.62% | 150 |
| Mar 26, 2026 | 32.80 | 35.60 | 32.40 | 35.60 | 35.50 | 5.95% | - |
| Mar 25, 2026 | 31.60 | 33.60 | 31.00 | 33.60 | 33.50 | 6.33% | - |
| Mar 24, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 31.51 | 0.64% | - |
| Mar 23, 2026 | 30.00 | 31.40 | 29.80 | 31.40 | 31.31 | 4.67% | - |
| Mar 20, 2026 | 30.00 | 30.20 | 30.00 | 30.00 | 29.91 | -2.60% | - |
| Mar 19, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.71 | -2.53% | - |
| Mar 18, 2026 | 31.40 | 31.60 | 31.20 | 31.60 | 31.51 | 2.60% | - |
| Mar 17, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 30.71 | - | - |