Marubeni Corporation (FRA:MARA)
Germany · Delayed Price · Currency is EUR 26.31
-0.43 (-1.61%)
Last updated: Aug 26, 2026, 6:49 PM CET
FRA:MARA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 26.55 | 26.74 | 26.55 | 26.74 | 26.74 | -0.04% | 12 |
| Aug 24, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 2.10% | - |
| Aug 21, 2026 | 26.14 | 26.20 | 26.14 | 26.20 | 26.20 | 0.61% | 200 |
| Aug 20, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.66% | - |
| Aug 19, 2026 | 25.66 | 25.94 | 25.66 | 25.87 | 25.87 | -1.78% | 750 |
| Aug 18, 2026 | 26.58 | 26.58 | 26.34 | 26.34 | 26.34 | -1.75% | 305 |
| Aug 17, 2026 | 26.46 | 26.81 | 26.40 | 26.81 | 26.81 | -0.74% | 925 |
| Aug 14, 2026 | 26.99 | 27.01 | 26.99 | 27.01 | 27.01 | -0.92% | 88 |
| Aug 13, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.22% | 25 |
| Aug 12, 2026 | 26.98 | 27.42 | 26.98 | 27.32 | 27.32 | -0.26% | 1,662 |
| Aug 11, 2026 | 27.55 | 27.75 | 27.39 | 27.39 | 27.39 | 1.11% | 3,793 |
| Aug 10, 2026 | 26.99 | 27.09 | 26.99 | 27.09 | 27.09 | -2.90% | 41 |
| Aug 7, 2026 | 27.42 | 27.90 | 27.42 | 27.90 | 27.90 | 2.99% | 910 |
| Aug 6, 2026 | 26.90 | 27.25 | 26.90 | 27.09 | 27.09 | 2.27% | 1,312 |
| Aug 5, 2026 | 26.70 | 27.03 | 26.49 | 26.49 | 26.49 | -5.26% | 2,131 |
| Aug 4, 2026 | 27.18 | 27.96 | 27.18 | 27.96 | 27.96 | -0.75% | 420 |
| Aug 3, 2026 | 28.21 | 28.39 | 28.17 | 28.17 | 28.17 | - | 551 |
| Jul 31, 2026 | 28.24 | 28.24 | 28.10 | 28.17 | 28.17 | -1.61% | 765 |
| Jul 30, 2026 | 27.71 | 28.88 | 27.62 | 28.63 | 28.63 | 2.03% | 1,540 |
| Jul 29, 2026 | 27.81 | 28.28 | 27.81 | 28.06 | 28.06 | -1.09% | 1,500 |
| Jul 28, 2026 | 28.21 | 28.39 | 28.10 | 28.37 | 28.37 | -3.14% | 1,576 |
| Jul 27, 2026 | 29.00 | 29.52 | 29.00 | 29.29 | 29.29 | 2.48% | 2,201 |
| Jul 24, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -1.75% | - |
| Jul 23, 2026 | 28.67 | 29.09 | 28.67 | 29.09 | 29.09 | 2.11% | 25 |
| Jul 22, 2026 | 28.07 | 28.49 | 28.07 | 28.49 | 28.49 | 1.17% | 240 |
| Jul 21, 2026 | 27.82 | 28.64 | 27.82 | 28.16 | 28.16 | 4.84% | 2,513 |
| Jul 20, 2026 | 27.15 | 27.28 | 26.86 | 26.86 | 26.86 | 1.36% | 155 |
| Jul 17, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.16% | - |
| Jul 16, 2026 | 27.34 | 27.34 | 26.81 | 26.81 | 26.81 | -2.69% | 100 |
| Jul 15, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 3.61% | - |
| Jul 14, 2026 | 26.57 | 26.59 | 26.57 | 26.59 | 26.59 | 1.92% | 313 |
| Jul 13, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.62% | 200 |
| Jul 10, 2026 | 26.36 | 26.52 | 26.36 | 26.52 | 26.52 | 0.57% | 500 |
| Jul 9, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.24% | - |
| Jul 8, 2026 | 26.98 | 26.98 | 26.70 | 26.70 | 26.70 | -2.48% | 100 |
| Jul 7, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.29% | - |
| Jul 6, 2026 | 26.95 | 27.46 | 26.95 | 27.46 | 27.46 | 1.40% | 1,064 |
| Jul 3, 2026 | 26.69 | 27.08 | 26.69 | 27.08 | 27.08 | 3.40% | 804 |
| Jul 2, 2026 | 25.92 | 26.19 | 25.92 | 26.19 | 26.19 | -2.82% | 867 |
| Jul 1, 2026 | 25.17 | 26.95 | 25.02 | 26.95 | 26.95 | 6.10% | 2,845 |
| Jun 30, 2026 | 25.28 | 25.40 | 25.28 | 25.40 | 25.40 | 0.67% | 1,071 |
| Jun 29, 2026 | 25.41 | 25.50 | 25.23 | 25.23 | 25.23 | -1.45% | 629 |
| Jun 26, 2026 | 25.34 | 25.60 | 25.34 | 25.60 | 25.60 | 3.94% | 532 |
| Jun 25, 2026 | 24.95 | 24.95 | 24.52 | 24.63 | 24.63 | -2.84% | 2,200 |
| Jun 24, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.86% | 560 |
| Jun 23, 2026 | 25.95 | 25.95 | 25.57 | 25.57 | 25.57 | -3.11% | 1,045 |
| Jun 22, 2026 | 26.42 | 26.56 | 26.39 | 26.39 | 26.39 | -0.94% | 1,166 |
| Jun 19, 2026 | 26.24 | 26.64 | 26.24 | 26.64 | 26.64 | -0.11% | 10 |
| Jun 18, 2026 | 26.56 | 26.80 | 26.56 | 26.67 | 26.67 | -0.07% | 592 |
| Jun 17, 2026 | 26.55 | 26.69 | 26.43 | 26.69 | 26.69 | 1.48% | 800 |