MARR S.p.A. (FRA:M6Z)
Germany · Delayed Price · Currency is EUR 6.05
-0.12 (-1.94%)
At close: Aug 26, 2026
FRA:M6Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.48% | - |
| Aug 24, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.16% | - |
| Aug 21, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.50% | - |
| Aug 20, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.17% | - |
| Aug 19, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.17% | - |
| Aug 18, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.95% | - |
| Aug 17, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2.16% | - |
| Aug 14, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.66% | - |
| Aug 13, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.49% | - |
| Aug 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.65% | - |
| Aug 11, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Aug 10, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.82% | - |
| Aug 7, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -6.22% | - |
| Aug 6, 2026 | 6.09 | 6.43 | 6.09 | 6.43 | 6.43 | 3.88% | 1,585 |
| Aug 5, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -4.77% | - |
| Aug 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | 200 |
| Aug 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.14% | - |
| Jul 31, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.16% | - |
| Jul 30, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.33% | - |
| Jul 29, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.16% | - |
| Jul 28, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | - |
| Jul 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Jul 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.78% | - |
| Jul 23, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.86% | - |
| Jul 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -8.46% | - |
| Jul 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 200 |
| Jul 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.21% | - |
| Jul 17, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 2.00% | - |
| Jul 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.61% | - |
| Jul 14, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.62% | - |
| Jul 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.81% | - |
| Jul 3, 2026 | 6.41 | 6.62 | 6.41 | 6.62 | 6.62 | 1.85% | - |
| Jul 2, 2026 | 6.29 | 6.50 | 6.29 | 6.50 | 6.50 | 3.83% | - |
| Jul 1, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -3.69% | - |
| Jun 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.27% | - |
| Jun 22, 2026 | 6.50 | 6.79 | 6.50 | 6.79 | 6.79 | 4.46% | 1,005 |
| Jun 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.69% | - |
| Jun 18, 2026 | 6.50 | 6.82 | 6.50 | 6.82 | 6.82 | 4.12% | 398 |
| Jun 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |