Marley Spoon Group SE (FRA:MS1)
Germany · Delayed Price · Currency is EUR 0.1410
-0.0250 (-15.06%)
At close: Mar 27, 2026
FRA:MS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.06% | - |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.67% | - |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.29% | - |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.79% | 19,973 |
| Mar 23, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 4.38% | 1,000 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 25.00% | - |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.34% | - |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.79% | - |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.12% | - |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.97% | - |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 27.87% | - |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.01% | - |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.04% | - |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.79% | - |
| Mar 9, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | -10.64% | 200 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 22.08% | - |
| Mar 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.44% | - |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.23% | - |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 12.73% | - |
| Mar 2, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -1.20% | 500 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.37% | - |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.09% | - |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.18% | - |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 18.05% | - |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.35% | - |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 19.55% | - |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.35% | - |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.56% | - |
| Feb 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 39.84% | - |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.45% | - |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.37% | - |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.56% | - |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.68% | - |
| Feb 9, 2026 | 0.16 | 0.24 | 0.16 | 0.24 | 0.24 | 26.88% | 109 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 37.78% | - |
| Feb 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | - |
| Feb 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | - |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | - |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.74% | - |
| Jan 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 18.18% | - |
| Jan 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -13.97% | - |
| Jan 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20.13% | - |
| Jan 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.15% | - |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.77% | - |
| Jan 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.32% | - |
| Jan 21, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 10.42% | 2,000 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.11% | - |
| Jan 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 6.93% | 1,136 |