Marley Spoon Group SE (FRA:MS1)
Germany · Delayed Price · Currency is EUR 0.1900
-0.0060 (-3.06%)
Last updated: Dec 22, 2025, 8:00 AM CET
Marley Spoon Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.23 | 0.23 | 0.18 | 0.20 | 0.20 | -18.33% | 15,698 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | - |
| Dec 17, 2025 | 0.20 | 0.30 | 0.20 | 0.25 | 0.25 | 7.76% | 15,400 |
| Dec 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -15.33% | 2,050 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 9.60% | - |
| Dec 12, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -13.19% | 1,700 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.86% | - |
| Dec 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | - |
| Dec 9, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -3.23% | 3,700 |
| Dec 8, 2025 | 0.39 | 0.39 | 0.31 | 0.31 | 0.31 | -20.92% | 2,000 |
| Dec 5, 2025 | 0.33 | 0.39 | 0.33 | 0.39 | 0.39 | 25.64% | 431 |
| Dec 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.63% | - |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.66% | - |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | - |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 13.43% | 500 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 14.53% | - |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.88% | - |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.50% | - |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | - |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.03% | - |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 19.23% | - |
| Nov 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.14% | - |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.94% | - |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 28.80% | - |
| Nov 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -27.65% | - |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 12.82% | - |
| Nov 12, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -11.36% | 1,250 |
| Nov 11, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 12.82% | 50 |
| Nov 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.46% | - |
| Nov 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -17.04% | - |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | - |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.84% | - |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.37% | - |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.97% | - |
| Oct 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.50% | - |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.97% | - |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -14.65% | - |
| Oct 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.09% | - |
| Oct 24, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 5.19% | 50 |
| Oct 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.10% | - |
| Oct 22, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 2.50% | 50 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.90% | - |
| Oct 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -12.00% | - |
| Oct 17, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | 9.37% | 50 |
| Oct 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -15.34% | - |
| Oct 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Oct 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 15.34% | - |
| Oct 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 11.64% | - |