MARR S.p.A. (FRA:M6Z)
Germany · Delayed Price · Currency is EUR 9.20
-0.17 (-1.81%)
At close: Feb 20, 2026
MARR S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.81% | - |
| Feb 19, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.52% | - |
| Feb 18, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 2.67% | - |
| Feb 17, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.21% | - |
| Feb 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.78% | - |
| Feb 13, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.77% | - |
| Feb 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.51% | - |
| Feb 11, 2026 | 8.93 | 9.53 | 8.93 | 9.53 | 9.53 | 1.38% | 110 |
| Feb 10, 2026 | 8.92 | 9.40 | 8.92 | 9.40 | 9.40 | 5.50% | 100 |
| Feb 9, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.45% | - |
| Feb 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.51% | - |
| Feb 5, 2026 | 8.86 | 9.18 | 8.86 | 9.18 | 9.18 | 6.37% | 1,410 |
| Feb 4, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.58% | - |
| Feb 3, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.23% | - |
| Feb 2, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.46% | - |
| Jan 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Jan 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.69% | - |
| Jan 28, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.34% | - |
| Jan 27, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.02% | - |
| Jan 26, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.67% | - |
| Jan 23, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.25% | - |
| Jan 22, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.62% | - |
| Jan 21, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.23% | - |
| Jan 20, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.03% | - |
| Jan 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.46% | - |
| Jan 16, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.34% | - |
| Jan 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.68% | - |
| Jan 14, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.11% | - |
| Jan 13, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.11% | - |
| Jan 12, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.80% | - |
| Jan 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.35% | - |
| Jan 8, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.14% | - |
| Jan 7, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.57% | - |
| Jan 6, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.68% | - |
| Jan 5, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.46% | - |
| Jan 2, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.81% | - |
| Dec 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Dec 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.89% | - |
| Dec 23, 2025 | 8.58 | 8.99 | 8.58 | 8.99 | 8.99 | 3.81% | 478 |
| Dec 22, 2025 | 8.61 | 8.66 | 8.61 | 8.66 | 8.66 | -4.31% | 478 |
| Dec 19, 2025 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | 3.78% | 9 |
| Dec 18, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.93% | - |
| Dec 17, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.58% | - |
| Dec 16, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.23% | - |
| Dec 15, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.34% | - |
| Dec 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.93% | - |
| Dec 11, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.35% | - |
| Dec 10, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.69% | - |
| Dec 9, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Dec 8, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.11% | - |