The Marzetti Company (FRA:LC1)
Germany · Delayed Price · Currency is EUR 139.00
+2.00 (1.46%)
At close: Jan 30, 2026
The Marzetti Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 1.46% | - |
| Jan 29, 2026 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Jan 28, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | - | - |
| Jan 27, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Jan 26, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | -0.70% | - |
| Jan 23, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | - | - |
| Jan 22, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Jan 21, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | - | - |
| Jan 20, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | - |
| Jan 19, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| Jan 16, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.69% | - |
| Jan 15, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 0.70% | - |
| Jan 14, 2026 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | - | - |
| Jan 13, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Jan 12, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | - | - |
| Jan 9, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 1.43% | - |
| Jan 8, 2026 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | - | - |
| Jan 7, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.94% | - |
| Jan 6, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | -2.16% | - |
| Jan 5, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Jan 2, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Dec 30, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Dec 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Dec 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.10% | - |
| Dec 22, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | - |
| Dec 19, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| Dec 18, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| Dec 17, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.11% | - |
| Dec 16, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Dec 15, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Dec 12, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | - |
| Dec 11, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 1.48% | - |
| Dec 10, 2025 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | - | - |
| Dec 9, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | - |
| Dec 8, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | -0.72% | - |
| Dec 5, 2025 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Dec 4, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 140.14 | 0.71% | - |
| Dec 3, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.15 | -0.71% | - |
| Dec 2, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.14 | -0.70% | - |
| Dec 1, 2025 | 140.00 | 142.00 | 140.00 | 142.00 | 141.14 | -0.70% | - |
| Nov 28, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.13 | 0.70% | - |
| Nov 27, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.14 | -2.07% | - |
| Nov 26, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.12 | -0.68% | - |
| Nov 25, 2025 | 143.00 | 146.00 | 143.00 | 146.00 | 145.11 | 0.69% | - |
| Nov 24, 2025 | 148.00 | 148.00 | 145.00 | 145.00 | 144.12 | -2.03% | - |
| Nov 21, 2025 | 147.00 | 151.00 | 147.00 | 148.00 | 147.10 | -0.67% | 10 |
| Nov 20, 2025 | 145.00 | 149.00 | 145.00 | 149.00 | 148.09 | 0.68% | 50 |
| Nov 19, 2025 | 145.00 | 148.00 | 145.00 | 148.00 | 147.10 | 2.78% | 2 |
| Nov 18, 2025 | 142.00 | 144.00 | 142.00 | 144.00 | 143.12 | -2.04% | - |
| Nov 17, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.11 | - | - |