Marubeni Corporation (FRA:MARA)
Germany · Delayed Price · Currency is EUR 21.25
-0.13 (-0.61%)
Last updated: Oct 24, 2025, 9:47 AM CET
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 21.09 | 21.21 | 21.01 | 21.11 | 21.11 | 0.72% | 30,407 |
| Oct 21, 2025 | 21.04 | 21.04 | 20.80 | 20.96 | 20.96 | 1.11% | 7,588 |
| Oct 20, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.14% | 3,110 |
| Oct 17, 2025 | 20.37 | 20.76 | 20.36 | 20.76 | 20.76 | 0.19% | 22,388 |
| Oct 16, 2025 | 20.49 | 20.80 | 20.49 | 20.72 | 20.72 | -0.58% | 11,254 |
| Oct 15, 2025 | 20.71 | 20.92 | 20.71 | 20.84 | 20.84 | 2.01% | 15,779 |
| Oct 14, 2025 | 20.83 | 20.83 | 20.43 | 20.43 | 20.43 | -4.58% | 39,658 |
| Oct 13, 2025 | 21.05 | 21.41 | 21.00 | 21.41 | 21.41 | 2.15% | 8,258 |
| Oct 10, 2025 | 21.55 | 21.55 | 20.96 | 20.96 | 20.96 | -3.94% | 24,575 |
| Oct 9, 2025 | 21.72 | 21.82 | 21.72 | 21.82 | 21.82 | -0.41% | 2,182 |
| Oct 8, 2025 | 21.61 | 21.91 | 21.61 | 21.91 | 21.91 | 0.05% | 21,860 |
| Oct 7, 2025 | 21.92 | 22.04 | 21.87 | 21.90 | 21.90 | -2.67% | 82,841 |
| Oct 6, 2025 | 22.19 | 22.72 | 22.19 | 22.50 | 22.50 | 2.74% | 48,638 |
| Oct 3, 2025 | 21.53 | 21.91 | 21.53 | 21.90 | 21.90 | 0.05% | 39,857 |
| Oct 2, 2025 | 21.42 | 21.89 | 21.42 | 21.89 | 21.89 | 1.62% | 14,867 |
| Oct 1, 2025 | 21.06 | 21.54 | 21.06 | 21.54 | 21.54 | - | 38,978 |
| Sep 30, 2025 | 21.14 | 21.54 | 21.14 | 21.54 | 21.54 | 1.22% | 39,969 |
| Sep 29, 2025 | 20.94 | 21.51 | 20.93 | 21.28 | 21.28 | 0.66% | 87,799 |
| Sep 26, 2025 | 21.21 | 21.27 | 21.10 | 21.14 | 21.14 | 0.67% | 8,457 |
| Sep 25, 2025 | 21.07 | 21.07 | 21.00 | 21.00 | 21.00 | 0.48% | 12,180 |
| Sep 24, 2025 | 20.78 | 20.92 | 20.59 | 20.90 | 20.90 | -1.42% | 9,767 |
| Sep 23, 2025 | 21.03 | 21.35 | 21.03 | 21.20 | 21.20 | 0.47% | 50,414 |
| Sep 22, 2025 | 21.11 | 21.11 | 20.85 | 21.10 | 21.10 | 1.74% | 17,641 |
| Sep 19, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.19% | - |
| Sep 18, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.63% | 2,484 |
| Sep 17, 2025 | 20.64 | 20.70 | 20.57 | 20.57 | 20.57 | -1.06% | 95,143 |
| Sep 16, 2025 | 20.64 | 20.88 | 20.64 | 20.79 | 20.79 | 2.57% | 36,788 |
| Sep 15, 2025 | 20.19 | 20.27 | 20.19 | 20.27 | 20.27 | 0.15% | 11,139 |
| Sep 12, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.93% | - |
| Sep 11, 2025 | 20.18 | 20.43 | 20.18 | 20.43 | 20.43 | -0.10% | 15,208 |
| Sep 10, 2025 | 20.26 | 20.46 | 20.26 | 20.45 | 20.45 | 0.25% | 26,587 |
| Sep 9, 2025 | 20.25 | 20.50 | 20.25 | 20.40 | 20.40 | -1.45% | 14,286 |
| Sep 8, 2025 | 20.45 | 20.70 | 20.45 | 20.70 | 20.70 | 3.40% | 9,914 |
| Sep 5, 2025 | 19.96 | 20.02 | 19.96 | 20.02 | 20.02 | 1.73% | 1,502 |
| Sep 4, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.15% | - |
| Sep 3, 2025 | 19.82 | 19.82 | 19.70 | 19.71 | 19.71 | -1.25% | 66,680 |
| Sep 2, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.84% | 2,695 |
| Sep 1, 2025 | 19.46 | 19.60 | 19.46 | 19.60 | 19.60 | -0.36% | 451 |
| Aug 29, 2025 | 19.72 | 19.72 | 19.67 | 19.67 | 19.67 | -0.15% | 295 |
| Aug 28, 2025 | 19.59 | 19.70 | 19.59 | 19.70 | 19.70 | 1.03% | 10,894 |
| Aug 27, 2025 | 19.41 | 19.50 | 19.41 | 19.50 | 19.50 | 0.88% | 9,749 |
| Aug 26, 2025 | 19.31 | 19.33 | 19.31 | 19.33 | 19.33 | 0.73% | 677 |
| Aug 25, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.13% | - |
| Aug 22, 2025 | 19.08 | 19.43 | 19.08 | 19.41 | 19.41 | 1.62% | 24,255 |
| Aug 21, 2025 | 19.03 | 19.28 | 19.03 | 19.10 | 19.10 | - | 5,379 |
| Aug 20, 2025 | 19.12 | 19.12 | 19.10 | 19.10 | 19.10 | 0.05% | 3,820 |
| Aug 19, 2025 | 19.10 | 19.36 | 19.09 | 19.09 | 19.09 | 1.81% | 13,182 |
| Aug 18, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.95% | - |
| Aug 15, 2025 | 18.79 | 18.99 | 18.79 | 18.93 | 18.93 | 1.23% | 19,230 |
| Aug 14, 2025 | 18.73 | 18.73 | 18.70 | 18.70 | 18.70 | -1.58% | 5,242 |