MARR S.p.A. (FRA:M6Z)
Germany · Delayed Price · Currency is EUR 9.05
+0.33 (3.78%)
At close: Dec 19, 2025
MARR S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -4.27% | - |
| Dec 4, 2025 | 8.57 | 9.13 | 8.57 | 9.13 | 9.13 | 6.53% | 78 |
| Dec 3, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.12% | - |
| Dec 2, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.46% | - |
| Dec 1, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.23% | - |
| Nov 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Nov 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Nov 26, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.26% | - |
| Nov 25, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 3.32% | - |
| Nov 24, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.62% | - |
| Nov 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.74% | - |
| Nov 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.24% | - |
| Nov 19, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.45% | - |
| Nov 18, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -4.16% | - |
| Nov 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.03% | - |
| Nov 14, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.57% | - |
| Nov 13, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.11% | - |
| Nov 12, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.11% | - |
| Nov 11, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.11% | - |
| Nov 10, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.23% | - |
| Nov 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.35% | - |
| Nov 6, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.71% | - |
| Nov 5, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.34% | - |
| Nov 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Nov 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Oct 31, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 30, 2025 | 8.73 | 8.80 | 8.73 | 8.80 | 8.80 | -6.78% | - |
| Oct 29, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.32% | - |
| Oct 28, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | - |
| Oct 27, 2025 | 9.37 | 9.41 | 9.37 | 9.41 | 9.41 | -0.11% | - |
| Oct 24, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -3.68% | - |
| Oct 23, 2025 | 9.49 | 9.78 | 9.49 | 9.78 | 9.78 | 4.04% | 810 |
| Oct 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.11% | - |
| Oct 21, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.05% | - |
| Oct 20, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 2.15% | - |
| Oct 17, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.53% | - |
| Oct 16, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.11% | - |
| Oct 15, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.82% | - |
| Oct 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.11% | - |
| Oct 13, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.16% | - |