Marex Group plc (FRA:8UU)
Germany · Delayed Price · Currency is EUR 43.40
+3.00 (7.43%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:8UU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 41.60 | 41.80 | 40.40 | 40.40 | 40.40 | -2.42% | - |
| Apr 22, 2026 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | -1.43% | - |
| Apr 21, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Apr 20, 2026 | 42.80 | 42.80 | 42.20 | 42.20 | 42.20 | -2.31% | - |
| Apr 17, 2026 | 42.60 | 43.20 | 42.60 | 43.20 | 43.20 | 1.41% | - |
| Apr 16, 2026 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | -4.05% | - |
| Apr 15, 2026 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 0.91% | - |
| Apr 14, 2026 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | 1.85% | - |
| Apr 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 4.85% | 21 |
| Apr 10, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 20.47% | - |
| Apr 2, 2026 | 36.40 | 36.40 | 34.20 | 34.20 | 34.20 | -8.56% | - |
| Apr 1, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Mar 31, 2026 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | - | - |
| Mar 30, 2026 | 39.00 | 39.00 | 37.20 | 37.80 | 37.80 | 0.53% | 62 |
| 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 |