Marks and Spencer Group plc (FRA:MA6)
Germany · Delayed Price · Currency is EUR 4.260
+0.120 (2.90%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:MA6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Jun 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| May 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| May 28, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.96% | - |
| May 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| May 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| May 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| May 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 5.18% | - |
| May 20, 2026 | 3.76 | 3.88 | 3.76 | 3.86 | 3.86 | 3.21% | 5,000 |
| May 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| May 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| May 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| May 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| May 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -4.30% | - |
| May 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| May 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| May 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| May 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| May 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| May 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| May 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.28% | - |
| Apr 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| Apr 29, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Apr 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.50% | - |
| Apr 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Apr 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Apr 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Apr 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Apr 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Apr 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Apr 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Apr 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Apr 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Apr 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| Apr 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.40% | - |
| Apr 9, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Apr 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.47% | - |
| Apr 7, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.01% | 8 |
| Apr 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.11% | - |
| Apr 1, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 3.23% | - |
| Mar 31, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.67% | - |
| Mar 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.45% | - |
| Mar 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.42% | - |
| Mar 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Mar 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.51% | - |
| Mar 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.64% | - |
| Mar 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.35% | - |
| Mar 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.09% | - |