Marley Spoon Group SE (FRA:MS1)
Germany · Delayed Price · Currency is EUR 0.1330
-0.0260 (-16.35%)
Last updated: Feb 23, 2026, 8:23 AM CET
Marley Spoon Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 14.12% | 500 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.59% | - |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.30% | - |
| Jan 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.09% | - |
| Jan 12, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -2.02% | 3,422 |
| Jan 9, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.94% | 200 |
| Jan 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 12.09% | 500 |
| Jan 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.90% | - |
| Jan 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -18.55% | - |
| Jan 5, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | - | 2,000 |
| Jan 2, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 47.62% | 4,000 |
| Dec 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.64% | - |
| Dec 29, 2025 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 14.63% | 700 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.68% | - |
| Dec 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.06% | - |
| 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 |