MARR S.p.A. (LON:0NSS)
London · Delayed Price · Currency is GBP · Price in EUR 9.33
+0.13 (1.41%)
At close: Feb 11, 2026
MARR S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 9.16 | 9.09 | 9.08 | 9.08 | 9.08 | -0.60% | 1,391 |
| Jan 15, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.44% | - |
| Jan 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.22% | - |
| Jan 13, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.44% | - |
| Jan 12, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.06% | - |
| Jan 9, 2026 | 8.96 | 9.04 | 9.04 | 9.04 | 9.04 | 0.89% | 500 |
| Jan 8, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.05% | - |
| Jan 7, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.06% | - |
| Jan 6, 2026 | 9.07 | 9.06 | 9.06 | 9.06 | 9.06 | 0.50% | 72 |
| Jan 5, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.11% | - |
| Jan 2, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.73% | - |
| Dec 31, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.45% | - |
| Dec 30, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.68% | - |
| Dec 29, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% | - |
| Dec 24, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.56% | - |
| Dec 23, 2025 | 8.83 | 8.89 | 8.89 | 8.89 | 8.89 | 0.91% | 18 |
| Dec 22, 2025 | 8.93 | 8.81 | 8.81 | 8.81 | 8.81 | -0.90% | 21 |
| Dec 19, 2025 | 8.98 | 8.93 | 8.89 | 8.89 | 8.89 | -1.60% | 1,656 |
| Dec 18, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.06% | - |
| Dec 17, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.11% | - |
| Dec 16, 2025 | 8.99 | 8.97 | 8.95 | 8.95 | 8.95 | -0.61% | 372 |
| Dec 15, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.17% | - |
| Dec 12, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.22% | - |
| Dec 11, 2025 | 8.93 | 9.01 | 8.89 | 8.97 | 8.97 | 1.36% | 1,589 |
| Dec 10, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.38% | - |
| Dec 9, 2025 | 8.95 | 8.91 | 8.85 | 8.88 | 8.88 | -1.07% | 12,139 |
| Dec 8, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.05% | - |
| Dec 5, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.61% | - |
| Dec 4, 2025 | 8.87 | 9.02 | 9.02 | 9.02 | 9.02 | 1.69% | 400 |
| Dec 3, 2025 | 8.88 | 8.91 | 8.87 | 8.87 | 8.87 | -0.34% | 113 |
| Dec 2, 2025 | 8.87 | 8.90 | 8.90 | 8.90 | 8.90 | 0.23% | 30 |
| Dec 1, 2025 | 8.92 | 8.89 | 8.87 | 8.88 | 8.88 | -0.45% | 41 |