MARR S.p.A. (FRA:M6Z)
Germany · Delayed Price · Currency is EUR 8.30
+0.15 (1.84%)
At close: Apr 23, 2026
FRA:M6Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Apr 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Apr 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Apr 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.98% | - |
| Apr 17, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.25% | - |
| Apr 16, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.99% | - |
| Apr 15, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.12% | - |
| Apr 14, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% | - |
| Apr 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Apr 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.79% | - |
| Apr 9, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -4.95% | - |
| Apr 8, 2026 | 7.53 | 8.29 | 7.53 | 8.29 | 8.29 | 8.79% | 1,781 |
| Apr 7, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.06% | - |
| Apr 2, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -6.91% | - |
| Apr 1, 2026 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 12.03% | 650 |
| Mar 31, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 3.43% | - |
| Mar 30, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.29% | - |
| 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 |