The Marzetti Company (FRA:LC1)
Germany · Delayed Price · Currency is EUR 145.00
-1.00 (-0.68%)
At close: Dec 19, 2025
The Marzetti Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 146.00 | 147.00 | 146.00 | 147.00 | 146.11 | -2.00% | - |
| Nov 13, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 149.09 | 1.35% | - |
| Nov 12, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.10 | 0.68% | - |
| Nov 11, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 146.11 | - | - |
| Nov 10, 2025 | 149.00 | 149.00 | 147.00 | 147.00 | 146.11 | -1.34% | - |
| Nov 7, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.09 | 0.68% | - |
| Nov 6, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 147.10 | -1.33% | - |
| Nov 5, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 149.09 | 4.90% | - |
| Nov 4, 2025 | 135.00 | 143.00 | 135.00 | 143.00 | 142.13 | 6.72% | - |
| Nov 3, 2025 | 135.00 | 135.00 | 134.00 | 134.00 | 133.19 | 0.75% | - |
| Oct 31, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | 132.19 | -4.32% | - |
| Oct 30, 2025 | 136.00 | 139.00 | 136.00 | 139.00 | 138.15 | 0.72% | 30 |
| Oct 29, 2025 | 139.00 | 139.00 | 138.00 | 138.00 | 137.16 | 0.73% | - |
| Oct 28, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 136.17 | -2.14% | - |
| Oct 27, 2025 | 137.00 | 140.00 | 137.00 | 140.00 | 139.15 | -1.41% | - |
| Oct 24, 2025 | 144.00 | 144.00 | 142.00 | 142.00 | 141.14 | -0.70% | - |
| Oct 23, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 142.13 | 0.70% | - |
| Oct 22, 2025 | 143.00 | 143.00 | 142.00 | 142.00 | 141.14 | -1.39% | - |
| Oct 21, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.12 | 0.70% | - |
| Oct 20, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 142.13 | 1.42% | - |
| Oct 17, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 140.14 | 0.71% | - |
| Oct 16, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 139.15 | -0.71% | - |
| Oct 15, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 140.14 | 1.44% | - |
| Oct 14, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 138.15 | -1.42% | - |
| Oct 13, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 140.14 | 0.71% | - |