Marley Spoon Group SE (LON:0ACA)
London · Delayed Price · Currency is GBP · Price in EUR 0.1640
-0.0090 (-5.20%)
At close: Feb 10, 2026
Marley Spoon Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.20% | 84 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.26% | 77 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -25.63% | 46 |
| Feb 5, 2026 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | 32.22% | 290 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.18 | 0.18 | 0.18 | - | 131 |
| Feb 3, 2026 | 0.19 | 0.25 | 0.18 | 0.18 | 0.18 | -25.00% | 249 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 14.29% | 5 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 12.90% | 116 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.00% | 230 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -12.28% | 566 |
| Jan 23, 2026 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | -8.06% | 63 |
| Jan 21, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 29.84% | 121 |
| Jan 20, 2026 | 0.19 | 0.24 | 0.19 | 0.19 | 0.19 | -15.49% | 315 |
| Jan 19, 2026 | 0.22 | 0.26 | 0.20 | 0.23 | 0.23 | 17.71% | 1,449 |
| Jan 16, 2026 | 0.19 | 0.27 | 0.19 | 0.19 | 0.19 | 1.05% | 2,966 |
| Jan 15, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.57% | 910 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -13.37% | 824 |
| Jan 13, 2026 | 0.24 | 0.25 | 0.18 | 0.20 | 0.20 | 6.88% | 5,591 |
| Jan 9, 2026 | 0.19 | 0.25 | 0.19 | 0.19 | 0.19 | -18.53% | 152 |
| Jan 8, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 21.47% | 123 |
| Jan 7, 2026 | 0.19 | 0.25 | 0.19 | 0.19 | 0.19 | -21.72% | 319 |
| Jan 6, 2026 | 0.27 | 0.27 | 0.19 | 0.24 | 0.24 | -8.27% | 3,994 |
| Jan 5, 2026 | 0.29 | 0.29 | 0.20 | 0.27 | 0.27 | 43.01% | 4,543 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.19 | 0.19 | 0.19 | -7.00% | 678 |
| Dec 30, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | -1.96% | 1,014 |
| Dec 29, 2025 | 0.20 | 0.27 | 0.20 | 0.20 | 0.20 | 0.99% | 682 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.72% | 37 |
| Dec 22, 2025 | 0.28 | 0.28 | 0.21 | 0.21 | 0.21 | -2.75% | 1,035 |
| Dec 19, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 19.13% | 1,492 |
| Dec 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.69% | 130 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -23.20% | 310 |
| Dec 16, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 6.84% | 77 |
| Dec 15, 2025 | 0.27 | 0.30 | 0.23 | 0.23 | 0.23 | -10.69% | 1,355 |
| Dec 12, 2025 | 0.26 | 0.31 | 0.26 | 0.26 | 0.26 | -6.43% | 136 |
| Dec 11, 2025 | 0.26 | 0.33 | 0.26 | 0.28 | 0.28 | 6.87% | 2,244 |
| Dec 10, 2025 | 0.33 | 0.33 | 0.26 | 0.26 | 0.26 | -15.48% | 1,494 |
| Dec 9, 2025 | 0.26 | 0.37 | 0.26 | 0.31 | 0.31 | -7.19% | 6,271 |
| Dec 8, 2025 | 0.36 | 0.45 | 0.24 | 0.33 | 0.33 | -9.24% | 2,347 |
| Dec 5, 2025 | 0.36 | 0.44 | 0.32 | 0.37 | 0.37 | -12.80% | 5,036 |
| Dec 4, 2025 | 0.30 | 0.43 | 0.30 | 0.42 | 0.42 | 37.91% | 2,092 |
| Dec 3, 2025 | 0.24 | 0.31 | 0.24 | 0.31 | 0.31 | -12.57% | 91 |
| Dec 2, 2025 | 0.27 | 0.35 | 0.27 | 0.35 | 0.35 | 15.13% | 73 |
| Dec 1, 2025 | 0.30 | 0.37 | 0.30 | 0.30 | 0.30 | 16.92% | 2,968 |
| Nov 28, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.36% | 55 |
| Nov 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.83% | 3,618 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 200 |
| Nov 25, 2025 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | -0.83% | 532 |
| Nov 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 153 |
| Nov 21, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 398 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 14.29% | 639 |