Marchex, Inc. (FRA:NHM)
Germany · Delayed Price · Currency is EUR 1.330
-0.010 (-0.75%)
Last updated: Dec 1, 2025, 9:59 AM CET
Marchex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | - |
| Nov 28, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -0.74% | - |
| Nov 27, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -2.17% | - |
| Nov 26, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | - |
| Nov 25, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 10.57% | - |
| Nov 24, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | - |
| Nov 21, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -1.63% | - |
| Nov 20, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | - |
| Nov 19, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | - | - |
| Nov 18, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | -8.27% | - |
| Nov 17, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | -2.21% | - |
| Nov 14, 2025 | 1.26 | 1.36 | 1.26 | 1.36 | 1.36 | 1.49% | - |
| Nov 13, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | -2.90% | - |
| Nov 12, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | -0.72% | - |
| Nov 11, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -1.42% | - |
| Nov 10, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 1.44% | - |
| Nov 7, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -4.14% | - |
| Nov 6, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -1.36% | - |
| Nov 5, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -2.65% | - |
| Nov 4, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 0.67% | - |
| Nov 3, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 2.74% | - |
| Oct 31, 2025 | 1.50 | 1.54 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Oct 30, 2025 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Oct 29, 2025 | 1.49 | 1.53 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Oct 28, 2025 | 1.48 | 1.52 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Oct 27, 2025 | 1.49 | 1.53 | 1.47 | 1.47 | 1.47 | -2.65% | - |
| Oct 24, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.03% | - |
| Oct 23, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | -2.63% | - |
| Oct 22, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 0.66% | - |
| Oct 21, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | -0.66% | - |
| Oct 20, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 0.66% | - |
| Oct 17, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | -3.21% | - |
| Oct 16, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | -1.27% | - |
| Oct 15, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | -2.47% | - |
| Oct 14, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | -1.82% | - |
| Oct 13, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 0.61% | - |
| Oct 10, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | -0.61% | - |
| Oct 9, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 7.84% | - |
| Oct 8, 2025 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | - |
| Oct 7, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | -0.66% | - |
| Oct 6, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 7.09% | - |
| Oct 3, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | -2.08% | - |
| Oct 2, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | -4.00% | - |
| Oct 1, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | -1.96% | - |
| Sep 30, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 1.32% | - |
| Sep 29, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | -1.31% | - |
| Sep 26, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | -4.97% | - |
| Sep 25, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 3.21% | - |
| Sep 24, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | -1.89% | - |
| Sep 23, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | - | - |