MARR S.p.A. (LON:0NSS)
London · Delayed Price · Currency is GBP · Price in EUR 7.29
-0.01 (-0.14%)
At close: Mar 27, 2026
LON:0NSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.16 | 7.38 | 7.16 | 7.29 | 7.29 | -0.14% | 3,758 |
| Mar 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.25% | - |
| Mar 25, 2026 | 6.99 | 7.07 | 7.07 | 7.07 | 7.07 | 0.35% | 2,138 |
| Mar 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.76% | - |
| Mar 23, 2026 | 6.45 | 6.82 | 6.77 | 6.79 | 6.79 | 3.35% | 1,452 |
| Mar 20, 2026 | 6.49 | 6.58 | 6.55 | 6.57 | 6.57 | 1.86% | 876 |
| Mar 19, 2026 | 6.76 | 6.58 | 6.43 | 6.45 | 6.45 | -5.56% | 4,575 |
| Mar 18, 2026 | 6.85 | 6.89 | 6.70 | 6.83 | 6.83 | 0.44% | 4,784 |
| Mar 17, 2026 | 6.68 | 6.91 | 6.56 | 6.80 | 6.80 | 1.49% | 7,208 |
| Mar 16, 2026 | 7.93 | 7.77 | 6.66 | 6.70 | 6.70 | -15.67% | 4,070 |
| Mar 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.96% | - |
| Mar 12, 2026 | 8.52 | 8.36 | 8.35 | 8.36 | 8.36 | -1.99% | 601 |
| Mar 11, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.19% | - |
| Mar 10, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 2.00% | - |
| Mar 9, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.06% | - |
| Mar 6, 2026 | 8.55 | 8.48 | 8.25 | 8.26 | 8.26 | -3.62% | 3,259 |
| Mar 5, 2026 | 8.79 | 8.70 | 8.57 | 8.57 | 8.57 | -1.49% | 654 |
| Mar 4, 2026 | 8.95 | 8.77 | 8.70 | 8.70 | 8.70 | -1.58% | 356 |
| Mar 3, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -4.33% | - |
| Mar 2, 2026 | 9.42 | 9.26 | 9.24 | 9.24 | 9.24 | -1.60% | 489 |
| Feb 27, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.11% | - |
| Feb 26, 2026 | 9.48 | 9.40 | 9.40 | 9.40 | 9.40 | -0.84% | 306 |
| Feb 25, 2026 | 9.53 | 9.48 | 9.48 | 9.48 | 9.48 | -0.94% | 631 |
| Feb 24, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.42% | 223 |
| Feb 23, 2026 | 9.54 | 9.62 | 9.61 | 9.61 | 9.61 | 0.42% | 519 |
| Feb 20, 2026 | 9.51 | 9.61 | 9.48 | 9.57 | 9.57 | -0.73% | 35 |
| Feb 19, 2026 | 9.61 | 9.64 | 9.64 | 9.64 | 9.64 | 0.21% | 265 |
| Feb 18, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.58% | - |
| Feb 17, 2026 | 9.22 | 9.49 | 9.47 | 9.47 | 9.47 | 3.05% | 695 |
| Feb 16, 2026 | 9.38 | 9.19 | 9.19 | 9.19 | 9.19 | -1.39% | 315 |
| Feb 13, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.21% | - |
| Feb 12, 2026 | 9.39 | 9.43 | 9.34 | 9.34 | 9.34 | 0.11% | 692 |
| Feb 11, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.41% | - |
| Feb 10, 2026 | 9.26 | 9.28 | 9.20 | 9.20 | 9.20 | -0.97% | 2,056 |
| Feb 9, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.87% | - |
| Feb 6, 2026 | 9.20 | 9.21 | 9.21 | 9.21 | 9.21 | 0.49% | 3,000 |
| Feb 5, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.49% | - |
| Feb 4, 2026 | 8.96 | 9.12 | 9.11 | 9.12 | 9.12 | 1.45% | 170 |
| Feb 3, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.11% | - |
| Feb 2, 2026 | 8.99 | 9.00 | 8.94 | 8.98 | 8.98 | -0.11% | 9,710 |
| Jan 30, 2026 | 8.97 | 8.99 | 8.99 | 8.99 | 8.99 | -0.11% | 100 |
| Jan 29, 2026 | 8.99 | 9.04 | 8.99 | 9.00 | 9.00 | 0.22% | 2,965 |
| Jan 28, 2026 | 9.07 | 9.00 | 8.98 | 8.98 | 8.98 | -0.44% | 970 |
| Jan 27, 2026 | 9.07 | 9.03 | 9.02 | 9.02 | 9.02 | -0.93% | 358 |
| Jan 26, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.05% | - |
| Jan 23, 2026 | 9.19 | 9.17 | 9.11 | 9.11 | 9.11 | -0.22% | 130 |
| Jan 22, 2026 | 9.10 | 9.15 | 9.09 | 9.13 | 9.13 | 0.22% | 492 |
| Jan 21, 2026 | 8.97 | 9.11 | 9.10 | 9.11 | 9.11 | 2.24% | 345 |
| Jan 20, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.89% | - |
| Jan 19, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.99% | - |