MARR S.p.A. (FRA:M6Z)
Germany · Delayed Price · Currency is EUR 4.750
-0.060 (-1.25%)
At close: Oct 23, 2026
FRA:M6Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.25% | - |
| Oct 22, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Oct 21, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Oct 20, 2026 | 4.81 | 4.99 | 4.81 | 4.81 | 4.81 | -0.21% | 97 |
| Oct 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.62% | - |
| Oct 16, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.82% | - |
| Oct 15, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Oct 14, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -3.74% | - |
| Oct 13, 2026 | 4.88 | 5.08 | 4.88 | 5.08 | 5.08 | 3.04% | - |
| Oct 12, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Oct 9, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.61% | - |
| Oct 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 7, 2026 | 5.07 | 5.07 | 4.90 | 4.90 | 4.90 | 0.20% | - |
| Oct 6, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.81% | - |
| Oct 5, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Oct 2, 2026 | 4.88 | 4.93 | 4.88 | 4.93 | 4.93 | 1.02% | - |
| Oct 1, 2026 | 5.06 | 5.06 | 4.88 | 4.88 | 4.88 | -11.43% | - |
| Sep 30, 2026 | 5.30 | 5.51 | 5.30 | 5.51 | 5.51 | 3.96% | 1,218 |
| Sep 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 31 |
| Sep 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.49% | - |
| Sep 23, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 1.70% | - |
| Sep 22, 2026 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | 2.12% | - |
| Sep 21, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -2.45% | - |
| Sep 18, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -8.45% | - |
| Sep 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 100 |
| Sep 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% | - |
| Sep 11, 2026 | 5.60 | 5.78 | 5.60 | 5.78 | 5.78 | 3.21% | 2,232 |
| Sep 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.18% | - |
| Sep 7, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.18% | - |
| Sep 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | - |
| Sep 3, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.79% | - |
| Sep 2, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.21% | - |
| Sep 1, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.17% | - |
| Aug 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Aug 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.94% | - |
| 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% | - |