Marley Spoon Group SE (FRA:MS1)
Germany · Delayed Price · Currency is EUR 0.4360
-0.0480 (-9.92%)
At close: Sep 9, 2025
Marley Spoon Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -9.92% | - |
| Sep 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 8.04% | - |
| Sep 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -5.08% | - |
| Sep 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 12.92% | - |
| Sep 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -22.59% | - |
| Sep 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 9.76% | - |
| Sep 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 6.03% | - |
| Aug 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 5.94% | - |
| Aug 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 17.74% | - |
| Aug 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5.08% | - |
| Aug 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -4.84% | - |
| Aug 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -5.10% | - |
| Aug 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2.62% | - |
| Aug 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -5.45% | - |
| Aug 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -1.94% | - |
| Aug 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -1.44% | - |
| Aug 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1.95% | - |
| Aug 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | 1.99% | - |
| Aug 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1.01% | - |
| Aug 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Aug 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -7.01% | - |
| Aug 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -16.89% | - |
| Aug 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 20.33% | - |
| Aug 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 28.92% | - |
| Aug 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -4.60% | - |
| Aug 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Aug 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Aug 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jul 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jul 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jul 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jul 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 0.58% | - |
| Jul 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -3.89% | - |
| Jul 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.69% | - |
| Jul 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 8.59% | - |
| Jul 22, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -2.98% | 2,860 |
| Jul 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -0.59% | - |
| Jul 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jul 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jul 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jul 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 0.60% | - |
| Jul 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -0.59% | - |
| Jul 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -2.87% | - |
| Jul 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1.75% | - |
| Jul 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3.01% | - |
| Jul 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jul 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jul 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3.75% | - |
| Jul 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 17.65% | - |
| Jul 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 9.68% | - |