The Marzetti Company (FRA:LC1)
Germany · Delayed Price · Currency is EUR 107.00
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:LC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Feb 27, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.15 | -2.13% | - |
| Feb 26, 2026 | 139.00 | 141.00 | 139.00 | 141.00 | 140.14 | 2.17% | - |
| Feb 25, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 137.15 | - | - |
| Feb 24, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.15 | 0.73% | - |
| Feb 23, 2026 | 139.00 | 139.00 | 137.00 | 137.00 | 136.16 | -1.44% | - |
| Feb 20, 2026 | 138.00 | 139.00 | 138.00 | 139.00 | 138.15 | 2.96% | - |
| Feb 19, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.17 | 2.27% | - |
| Feb 18, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.19 | -0.75% | - |
| Feb 17, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.18 | - | - |
| Feb 16, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.18 | 0.76% | - |
| Feb 13, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.19 | 1.54% | - |
| Feb 12, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.20 | 1.56% | - |
| Feb 11, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 127.21 | -0.78% | - |