Markel Group Inc. (FRA:MKV)
Germany · Delayed Price · Currency is EUR 1,666.00
-24.00 (-1.42%)
Last updated: Jan 28, 2026, 8:12 AM CET
Markel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,674.00 | 1,697.00 | 1,674.00 | 1,697.00 | 1,697.00 | 1.86% | 7 |
| Jan 29, 2026 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | - | - |
| Jan 28, 2026 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | -1.42% | - |
| Jan 27, 2026 | 1,701.00 | 1,701.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.59% | 1 |
| Jan 26, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.28% | - |
| Jan 23, 2026 | 1,737.00 | 1,759.00 | 1,722.00 | 1,722.00 | 1,722.00 | -1.82% | 12 |
| Jan 22, 2026 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | -1.52% | - |
| Jan 21, 2026 | 1,754.00 | 1,781.00 | 1,754.00 | 1,781.00 | 1,781.00 | 4.64% | 11 |
| Jan 20, 2026 | 1,749.00 | 1,749.00 | 1,702.00 | 1,702.00 | 1,702.00 | -2.46% | 60 |
| Jan 19, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | -2.40% | - |
| Jan 16, 2026 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | -0.17% | - |
| Jan 15, 2026 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.28% | 2 |
| Jan 14, 2026 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | -1.11% | - |
| Jan 13, 2026 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | -0.61% | - |
| Jan 12, 2026 | 1,814.00 | 1,817.00 | 1,814.00 | 1,817.00 | 1,817.00 | -0.87% | 1 |
| Jan 9, 2026 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | -0.38% | - |
| Jan 8, 2026 | 1,821.00 | 1,840.00 | 1,821.00 | 1,840.00 | 1,840.00 | 1.43% | 2 |
| Jan 7, 2026 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.83% | - |
| Jan 6, 2026 | 1,825.00 | 1,846.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.88% | 15 |
| Jan 5, 2026 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | -1.68% | - |
| Jan 2, 2026 | 1,824.00 | 1,846.00 | 1,824.00 | 1,846.00 | 1,846.00 | 0.65% | 2 |
| Dec 30, 2025 | 1,844.00 | 1,852.00 | 1,834.00 | 1,834.00 | 1,834.00 | -1.45% | 50 |
| Dec 29, 2025 | 1,864.00 | 1,864.00 | 1,852.00 | 1,861.00 | 1,861.00 | 1.09% | 16 |
| Dec 23, 2025 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.05% | - |
| Dec 22, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.86% | - |
| Dec 19, 2025 | 1,832.00 | 1,856.00 | 1,832.00 | 1,856.00 | 1,856.00 | 1.98% | 3 |
| Dec 18, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.03% | - |
| Dec 17, 2025 | 1,817.00 | 1,839.00 | 1,817.00 | 1,839.00 | 1,839.00 | 1.10% | 10 |
| Dec 16, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | -2.15% | - |
| Dec 15, 2025 | 1,838.00 | 1,859.00 | 1,838.00 | 1,859.00 | 1,859.00 | 2.99% | 33 |
| Dec 12, 2025 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.44% | - |
| Dec 11, 2025 | 1,766.00 | 1,813.00 | 1,766.00 | 1,813.00 | 1,813.00 | 2.55% | 10 |
| Dec 10, 2025 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | -0.56% | - |
| Dec 9, 2025 | 1,763.00 | 1,778.00 | 1,763.00 | 1,778.00 | 1,778.00 | 1.77% | 1 |
| Dec 8, 2025 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.23% | - |
| Dec 5, 2025 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | -1.75% | - |
| Dec 4, 2025 | 1,757.00 | 1,774.00 | 1,757.00 | 1,774.00 | 1,774.00 | 1.49% | 2 |
| Dec 3, 2025 | 1,763.00 | 1,782.00 | 1,748.00 | 1,748.00 | 1,748.00 | -1.47% | 4 |
| Dec 2, 2025 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | -0.22% | - |
| Dec 1, 2025 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | -1.17% | - |
| Nov 28, 2025 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.78% | - |
| Nov 27, 2025 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | -1.65% | - |
| Nov 26, 2025 | 1,786.00 | 1,818.00 | 1,786.00 | 1,815.00 | 1,815.00 | 1.17% | 31 |
| Nov 25, 2025 | 1,765.00 | 1,794.00 | 1,765.00 | 1,794.00 | 1,794.00 | 1.76% | 8 |
| Nov 24, 2025 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 0.23% | - |
| Nov 21, 2025 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | -0.79% | - |
| Nov 20, 2025 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 0.57% | - |
| Nov 19, 2025 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1.15% | - |
| Nov 18, 2025 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | -0.97% | - |
| Nov 17, 2025 | 1,768.00 | 1,768.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.96% | 3 |