Zignago Vetro S.p.A. (FRA:ZVB)
Germany · Delayed Price · Currency is EUR 7.90
-0.26 (-3.19%)
At close: Jul 30, 2025, 10:00 PM CET
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.89 | 8.00 | 7.89 | 8.00 | - | 1.27% | 2,000 |
| Jul 30, 2025 | 8.02 | 8.02 | 7.90 | 7.90 | - | -3.19% | 130 |
| Jul 29, 2025 | 8.33 | 8.33 | 8.16 | 8.16 | - | -4.00% | 500 |
| Jul 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | 0.71% | 362 |
| Jul 25, 2025 | 8.42 | 8.44 | 8.39 | 8.44 | - | -2.43% | 362 |
| Jul 24, 2025 | 8.76 | 8.76 | 8.65 | 8.65 | - | 0.46% | 3,206 |
| Jul 23, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | - | 2.01% | 105 |
| Jul 22, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | - | -0.47% | 105 |
| Jul 21, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | - | 0.24% | 105 |
| Jul 18, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | - | 0.24% | 105 |
| Jul 17, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | - | 0.12% | 105 |
| Jul 16, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | - | -1.98% | 105 |
| Jul 15, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1.06% | 105 |
| Jul 14, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | - | -2.30% | 105 |
| Jul 11, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | - | 0.58% | 105 |
| Jul 10, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | - | -0.46% | 105 |
| Jul 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1.99% | - |
| Jul 8, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | - | 0.12% | 105 |
| Jul 7, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | - | -1.39% | 105 |
| Jul 4, 2025 | 8.46 | 8.64 | 8.46 | 8.64 | - | -0.80% | 105 |
| Jul 3, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | - | 5.07% | - |
| Jul 2, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | - | - | - |
| Jul 1, 2025 | 8.33 | 8.33 | 8.29 | 8.29 | - | -0.84% | 559 |
| Jun 30, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | - | 0.72% | - |
| Jun 27, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | 2.09% | 60 |
| Jun 26, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | -1.33% | - |
| Jun 25, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | - | -0.72% | 60 |
| Jun 24, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | - | 1.22% | 60 |
| Jun 23, 2025 | 8.07 | 8.20 | 8.07 | 8.20 | - | -0.24% | 800 |
| Jun 20, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | - | 0.49% | 492 |
| Jun 19, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | - | -0.97% | 492 |
| Jun 18, 2025 | 8.21 | 8.26 | 8.21 | 8.26 | - | -1.20% | 492 |
| Jun 17, 2025 | 8.28 | 8.36 | 8.28 | 8.36 | - | -1.07% | 100 |
| Jun 16, 2025 | 8.17 | 8.45 | 8.17 | 8.45 | - | 1.93% | 300 |
| Jun 13, 2025 | 8.31 | 8.31 | 8.29 | 8.29 | - | -1.31% | 300 |
| Jun 12, 2025 | 8.42 | 8.42 | 8.40 | 8.40 | - | -2.10% | 100 |
| Jun 11, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | - | -0.81% | - |
| Jun 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1.05% | - |
| Jun 9, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | - | 0.12% | - |
| Jun 6, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | 1.18% | 186 |
| Jun 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | - | 0.96% | 186 |
| Jun 4, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | - | 0.97% | - |
| Jun 3, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | - | 0.48% | - |
| Jun 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | -1.32% | 186 |
| May 30, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | - | -1.42% | 186 |
| May 29, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | - | 0.71% | 186 |
| May 28, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | - | -2.43% | - |
| May 27, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | - | 0.82% | - |
| May 26, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | - | 2.88% | 186 |
| May 23, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | - | -1.07% | 186 |