MARR S.p.A. (FRA:M6Z)
Germany · Delayed Price · Currency is EUR 6.97
+0.15 (2.20%)
At close: Mar 27, 2026
FRA:M6Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 2.20% | - |
| Mar 26, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 3.02% | - |
| Mar 25, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 2.16% | - |
| Mar 24, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -2.11% | - |
| Mar 23, 2026 | 6.70 | 6.70 | 6.62 | 6.62 | 6.62 | 1.69% | 200 |
| Mar 20, 2026 | 6.50 | 6.51 | 6.50 | 6.51 | 6.51 | - | 1 |
| Mar 19, 2026 | 6.80 | 6.80 | 6.51 | 6.51 | 6.51 | -6.87% | 834 |
| Mar 18, 2026 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | 2.49% | 200 |
| Mar 17, 2026 | 7.00 | 7.00 | 6.71 | 6.82 | 6.82 | -10.50% | 5,131 |
| Mar 16, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.93% | - |
| Mar 13, 2026 | 8.04 | 8.04 | 7.77 | 7.77 | 7.77 | -4.31% | 1 |
| Mar 12, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.61% | - |
| Mar 11, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 2.12% | - |
| Mar 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | - |
| Mar 9, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -6.00% | - |
| Mar 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.93% | 200 |
| Mar 5, 2026 | 8.33 | 8.58 | 8.33 | 8.58 | 8.58 | 0.94% | 2,289 |
| Mar 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.13% | - |
| Mar 3, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.97% | - |
| Mar 2, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.44% | - |
| Feb 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.87% | - |
| Feb 26, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.22% | - |
| Feb 25, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.65% | - |
| Feb 24, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.54% | - |
| Feb 23, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.76% | - |
| 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% | - |