Marley Spoon Group SE (FRA:MS1)
Germany · Delayed Price · Currency is EUR 0.0245
+0.0070 (40.00%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:MS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.53% | - |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.97% | - |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -47.27% | - |
| Jul 14, 2026 | 0.00 | 0.06 | 0.00 | 0.06 | 0.06 | 57.14% | 500 |
| Jul 13, 2026 | 0.00 | 0.05 | 0.00 | 0.04 | 0.04 | 118.75% | 30,000 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.81% | - |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 147.06% | - |
| Jul 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.00% | - |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.65% | - |
| Jul 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.77% | - |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.58% | - |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | - |
| Jun 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -55.00% | - |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -57.89% | - |
| Jun 26, 2026 | 0.00 | 0.05 | 0.00 | 0.05 | 0.05 | 93.88% | 100 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.91% | - |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.84% | - |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 27.50% | - |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.53% | - |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -46.46% | - |
| Jun 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 26.92% | 4,500 |
| Jun 16, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 77.27% | 8,000 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -29.03% | - |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.50% | 445 |
| Jun 10, 2026 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | -15.79% | - |
| Jun 9, 2026 | 0.04 | 0.07 | 0.04 | 0.05 | 0.05 | -13.64% | 15,000 |
| Jun 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -21.43% | 11,000 |
| Jun 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -36.36% | - |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 601 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -54.17% | - |
| Jun 2, 2026 | 0.14 | 0.24 | 0.14 | 0.24 | 0.24 | 92.00% | 2,500 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.04% | - |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.80% | - |
| May 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -11.97% | - |
| May 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 42.00% | - |
| May 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -31.03% | - |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -13.69% | - |
| May 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -18.45% | - |
| May 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 25.61% | - |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.81% | - |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.19% | - |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 16.78% | - |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.38% | - |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -13.33% | - |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.36% | - |
| May 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.57% | - |