The Marzetti Company (FRA:LC1)
Germany · Delayed Price · Currency is EUR 96.50
+1.50 (1.58%)
Last updated: May 14, 2026, 8:16 AM CET
FRA:LC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| May 12, 2026 | 94.00 | 95.50 | 94.00 | 95.50 | 95.50 | - | - |
| May 11, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -3.54% | - |
| May 8, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | - |
| May 7, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -3.92% | 5 |
| May 6, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 7.94% | - |
| May 5, 2026 | 98.50 | 98.50 | 94.50 | 94.50 | 94.50 | -3.57% | - |
| May 4, 2026 | 105.00 | 105.00 | 98.00 | 98.00 | 98.00 | -10.09% | - |
| Apr 30, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.87% | - |
| Apr 29, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Apr 28, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Apr 27, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Apr 24, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Apr 23, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Apr 22, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -3.60% | - |
| Apr 21, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -3.48% | - |
| Apr 20, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | - |
| Apr 17, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Apr 16, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| Apr 15, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Apr 14, 2026 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Apr 13, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Apr 10, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Apr 9, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Apr 8, 2026 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | - | - |
| Apr 7, 2026 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 5.13% | 15 |
| Apr 2, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Apr 1, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -2.50% | - |
| Mar 31, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 1.69% | - |
| Mar 30, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -2.48% | - |
| Mar 27, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.54% | - |
| Mar 26, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Mar 25, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Mar 24, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Mar 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Mar 20, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | - |
| Mar 19, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | - |
| Mar 18, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -4.76% | - |
| Mar 17, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | -1.56% | - |
| Mar 16, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | -2.29% | - |
| Mar 13, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | - | - |
| Mar 12, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | -0.76% | - |
| Mar 11, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -2.94% | - |
| Mar 10, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -2.86% | - |
| Mar 9, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | - |
| Mar 6, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -1.42% | - |
| Mar 5, 2026 | 143.00 | 143.00 | 141.00 | 141.00 | 140.14 | - | - |
| Mar 4, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 140.14 | 1.44% | - |
| Mar 3, 2026 | 138.00 | 139.00 | 138.00 | 139.00 | 138.15 | 1.46% | - |
| Mar 2, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 136.16 | -0.72% | - |