Marley Spoon Group SE (FRA:MS1)
Germany · Delayed Price · Currency is EUR 0.1710
-0.0250 (-12.76%)
At close: Apr 24, 2026
FRA:MS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | - | -12.76% | - |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.91% | - |
| Apr 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | - |
| Apr 21, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 4.71% | - |
| Apr 20, 2026 | 0.11 | 0.19 | 0.11 | 0.19 | 0.19 | 43.61% | - |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -15.82% | - |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.66% | - |
| Apr 15, 2026 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 13.66% | 550 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 18.38% | - |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 19.30% | - |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.59% | - |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.40% | - |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -15.00% | - |
| Apr 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.87% | - |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.09% | - |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -14.55% | - |
| Mar 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 36.36% | - |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.18% | - |
| 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% | - |