Marex Group plc (FRA:8UU)
Germany · Delayed Price · Currency is EUR 53.00
-2.00 (-3.64%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:8UU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | - |
| Jun 25, 2026 | 59.50 | 59.50 | 55.00 | 55.00 | 55.00 | -3.51% | 20 |
| Jun 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Jun 23, 2026 | 55.50 | 58.50 | 54.50 | 58.50 | 58.50 | 5.41% | 10 |
| Jun 22, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 0.91% | - |
| Jun 19, 2026 | 55.50 | 59.00 | 55.00 | 55.00 | 55.00 | 5.77% | 100 |
| Jun 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Jun 17, 2026 | 51.50 | 54.50 | 50.50 | 50.50 | 50.50 | -3.81% | 100 |
| Jun 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Jun 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -9.17% | 10 |
| Jun 12, 2026 | 53.50 | 60.00 | 53.50 | 60.00 | 60.00 | 14.29% | 76 |
| Jun 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.96% | - |
| Jun 10, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | 3.48% | - |
| Jun 9, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 9.91% | - |
| Jun 8, 2026 | 46.60 | 46.60 | 44.40 | 44.40 | 44.40 | -7.50% | - |
| Jun 5, 2026 | 45.80 | 48.00 | 43.20 | 48.00 | 48.00 | 12.68% | 200 |
| Jun 4, 2026 | 45.20 | 45.20 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Jun 3, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -4.87% | - |
| 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% | - |