Marley Spoon Group SE (FRA:MS1)
Germany · Delayed Price · Currency is EUR 0.3040
+0.0360 (13.43%)
At close: Dec 1, 2025
Marley Spoon Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -20.65% | - |
| Oct 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 12.20% | - |
| Oct 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.80% | - |
| Oct 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.82% | - |
| Oct 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.92% | - |
| Oct 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.39% | - |
| Oct 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.85% | - |
| Sep 29, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 9.30% | 1,093 |
| Sep 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.27% | - |
| Sep 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 32.33% | - |
| Sep 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.64% | - |
| Sep 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -13.25% | - |