Marley Spoon Group SE (FRA:MS1)
Germany · Delayed Price · Currency is EUR 0.2940
-0.0140 (-4.55%)
Last updated: Oct 24, 2025, 8:01 AM CET
Marley Spoon Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 50 |
| 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% | - |
| Sep 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.35% | - |
| Sep 19, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -3.41% | 300 |
| Sep 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.35% | 21,754 |
| Sep 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 9.52% | - |
| Sep 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.18% | 2,860 |
| Sep 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -7.10% | - |
| Sep 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.55% | - |
| Sep 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -11.65% | - |
| Sep 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.50% | - |
| Sep 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -9.92% | - |
| Sep 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 8.04% | - |
| Sep 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.08% | - |
| Sep 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 12.92% | - |
| Sep 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -22.59% | - |
| Sep 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 9.76% | - |
| Sep 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 6.03% | - |
| Aug 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 5.94% | - |
| Aug 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 17.74% | - |
| Aug 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.08% | - |
| Aug 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.84% | - |
| Aug 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.10% | - |
| Aug 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.62% | - |
| Aug 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.45% | - |
| Aug 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.94% | - |
| Aug 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.44% | - |
| Aug 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.95% | - |
| Aug 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.99% | - |