Marks and Spencer Group plc (FRA:MA6)
Germany · Delayed Price · Currency is EUR 4.600
+0.080 (1.77%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:MA6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1.77% | - |
| Aug 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Aug 24, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | - |
| Aug 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Aug 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.18% | - |
| Aug 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.62% | - |
| Aug 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Aug 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Aug 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Aug 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.80% | - |
| Aug 12, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Aug 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Aug 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Aug 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Aug 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Aug 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.69% | - |
| Aug 3, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Jul 31, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 2,500 |
| Jul 30, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | 1.28% | 2,500 |
| Jul 29, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 1.29% | 1,000 |
| Jul 28, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 3.11% | 23,000 |
| Jul 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Jul 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.72% | - |
| Jul 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Jul 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.91% | - |
| Jul 21, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Jul 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| 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 |