The Marzetti Company (FRA:LC1)
Germany · Delayed Price · Currency is EUR 87.00
-1.50 (-1.69%)
At close: Sep 18, 2026
FRA:LC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Sep 17, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Sep 16, 2026 | 87.00 | 87.50 | 87.00 | 87.50 | 87.50 | 0.57% | - |
| Sep 15, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -4.92% | - |
| Sep 14, 2026 | 87.50 | 91.50 | 87.50 | 91.50 | 91.50 | 6.40% | - |
| Sep 11, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | - | - |
| Sep 10, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Sep 9, 2026 | 88.50 | 88.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Sep 8, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.40% | - |
| Sep 7, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.14 | 0.56% | - |
| Sep 4, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 88.64 | -3.76% | - |
| Sep 3, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 92.11 | -2.62% | - |
| Sep 2, 2026 | 95.00 | 95.50 | 95.00 | 95.50 | 94.59 | 0.53% | - |
| Sep 1, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 94.09 | -1.55% | - |
| Aug 31, 2026 | 97.50 | 97.50 | 96.50 | 96.50 | 95.58 | 0.52% | - |
| Aug 28, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 95.08 | 2.13% | - |
| Aug 27, 2026 | 96.50 | 96.50 | 94.00 | 94.00 | 93.10 | -3.09% | - |
| Aug 26, 2026 | 99.50 | 99.50 | 97.00 | 97.00 | 96.07 | -1.02% | - |
| Aug 25, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.06 | 2.08% | - |
| Aug 24, 2026 | 95.50 | 96.00 | 95.50 | 96.00 | 95.08 | 1.05% | - |
| Aug 21, 2026 | 95.50 | 95.50 | 95.00 | 95.00 | 94.09 | -3.55% | - |
| Aug 20, 2026 | 99.00 | 99.00 | 98.50 | 98.50 | 97.56 | -1.01% | - |
| Aug 19, 2026 | 98.00 | 99.50 | 98.00 | 99.50 | 98.55 | 2.58% | - |
| Aug 18, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.07 | -2.51% | - |
| Aug 17, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 98.55 | -0.50% | - |
| Aug 14, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 99.04 | - | - |
| Aug 13, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 99.04 | 2.04% | - |
| Aug 12, 2026 | 98.50 | 98.50 | 98.00 | 98.00 | 97.06 | 0.51% | - |
| Aug 11, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 96.57 | 1.04% | - |
| Aug 10, 2026 | 97.50 | 97.50 | 96.50 | 96.50 | 95.58 | 2.12% | - |
| Aug 7, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 93.60 | - | - |
| Aug 6, 2026 | 95.00 | 95.00 | 94.50 | 94.50 | 93.60 | 1.07% | - |
| Aug 5, 2026 | 95.00 | 95.00 | 93.50 | 93.50 | 92.61 | -0.53% | - |
| Aug 4, 2026 | 95.50 | 95.50 | 94.00 | 94.00 | 93.10 | -0.53% | - |
| Aug 3, 2026 | 92.00 | 94.50 | 92.00 | 94.50 | 93.60 | 2.72% | - |
| Jul 31, 2026 | 93.50 | 93.50 | 92.00 | 92.00 | 91.12 | -2.13% | - |
| Jul 30, 2026 | 96.50 | 96.50 | 94.00 | 94.00 | 93.10 | -1.57% | - |
| Jul 29, 2026 | 95.00 | 95.50 | 95.00 | 95.50 | 94.59 | -2.05% | - |
| Jul 28, 2026 | 92.50 | 97.50 | 92.50 | 97.50 | 96.57 | 3.17% | - |
| Jul 27, 2026 | 94.00 | 94.50 | 94.00 | 94.50 | 93.60 | 1.07% | - |
| Jul 24, 2026 | 92.00 | 93.50 | 92.00 | 93.50 | 92.61 | 0.54% | - |
| Jul 23, 2026 | 93.50 | 93.50 | 93.00 | 93.00 | 92.11 | -1.59% | - |
| Jul 22, 2026 | 93.00 | 94.50 | 93.00 | 94.50 | 93.60 | - | - |
| Jul 21, 2026 | 96.50 | 96.50 | 94.50 | 94.50 | 93.60 | 2.72% | - |
| Jul 20, 2026 | 92.50 | 92.50 | 92.00 | 92.00 | 91.12 | -5.15% | - |
| Jul 17, 2026 | 93.50 | 97.00 | 93.50 | 97.00 | 96.07 | 3.19% | - |
| Jul 16, 2026 | 91.00 | 94.00 | 91.00 | 94.00 | 93.10 | 1.62% | - |
| Jul 15, 2026 | 93.00 | 93.00 | 92.50 | 92.50 | 91.62 | -4.15% | - |
| Jul 14, 2026 | 99.50 | 99.50 | 96.50 | 96.50 | 95.58 | -3.50% | - |
| Jul 13, 2026 | 98.50 | 100.00 | 98.50 | 100.00 | 99.04 | 2.04% | - |