Marks and Spencer Group plc (FRA:MA6)
Germany · Delayed Price · Currency is EUR 4.460
+0.120 (2.76%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:MA6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.76% | - |
| Jul 16, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | 1 |
| Jul 15, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Jul 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Jul 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jul 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Jul 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Jul 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Jul 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Jul 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Jul 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.20% | - |
| Jul 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Jul 1, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Jun 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Jun 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Jun 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Jun 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.25% | - |
| Jun 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Jun 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Jun 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Jun 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| Jun 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | 259 |
| Jun 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | - |
| Jun 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Jun 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 3.74% | - |
| Jun 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.42% | - |
| Jun 11, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Jun 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Jun 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Jun 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Jun 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Jun 4, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.12% | - |
| Jun 3, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.23 | 2.90% | - |
| Jun 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | -0.48% | - |
| Jun 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | -0.95% | - |
| May 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | 0.48% | - |
| May 28, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.15 | 2.96% | - |
| May 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | -1.93% | - |
| May 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | 0.98% | - |
| May 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | - | - |
| May 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | 0.99% | - |
| May 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | 5.18% | - |
| May 20, 2026 | 3.76 | 3.88 | 3.76 | 3.86 | 3.83 | 3.21% | 5,000 |
| May 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | 2.19% | - |
| May 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.63 | 1.67% | - |
| May 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | -1.10% | - |
| May 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | 2.25% | - |
| May 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.53 | -4.30% | - |
| May 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.69 | -1.59% | - |
| May 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | -0.53% | - |