MARR S.p.A. (LON:0NSS)
London · Delayed Price · Currency is GBP · Price in EUR 6.68
-0.02 (-0.30%)
At close: Jun 26, 2026
LON:0NSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.71 | 6.68 | 6.68 | 6.68 | 6.68 | -0.30% | 75 |
| Jun 25, 2026 | 6.71 | 6.70 | 6.70 | 6.70 | 6.70 | 0.37% | 65 |
| Jun 24, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.98% | - |
| Jun 23, 2026 | 6.71 | 6.62 | 6.61 | 6.61 | 6.61 | 0.08% | 465 |
| Jun 22, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.83% | - |
| Jun 19, 2026 | 6.65 | 6.70 | 6.65 | 6.66 | 6.66 | 0.60% | 727 |
| Jun 18, 2026 | 6.72 | 6.66 | 6.60 | 6.62 | 6.62 | -2.93% | 495 |
| Jun 17, 2026 | 6.87 | 6.84 | 6.81 | 6.82 | 6.82 | -1.16% | 46 |
| Jun 16, 2026 | 6.85 | 6.90 | 6.81 | 6.90 | 6.90 | 0.58% | 2,275 |
| Jun 15, 2026 | 6.91 | 7.02 | 6.84 | 6.86 | 6.86 | -1.08% | 371 |
| Jun 12, 2026 | 6.92 | 6.94 | 6.94 | 6.94 | 6.94 | 1.09% | 38 |
| Jun 11, 2026 | 6.87 | 6.88 | 6.78 | 6.86 | 6.86 | 0.15% | 3,756 |
| Jun 10, 2026 | 6.88 | 6.92 | 6.85 | 6.85 | 6.85 | -0.72% | 1,589 |
| Jun 9, 2026 | 6.77 | 6.93 | 6.88 | 6.90 | 6.90 | 1.17% | 1,094 |
| Jun 8, 2026 | 6.97 | 6.88 | 6.76 | 6.82 | 6.82 | -2.17% | 10,079 |
| Jun 5, 2026 | 6.91 | 6.99 | 6.97 | 6.97 | 6.97 | 1.33% | 20,007 |
| Jun 4, 2026 | 6.99 | 6.99 | 6.87 | 6.88 | 6.88 | -1.43% | 7,042 |
| Jun 3, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.34% | - |
| Jun 2, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -2.95% | - |
| Jun 1, 2026 | 7.11 | 7.29 | 7.15 | 7.29 | 7.29 | 2.53% | 80 |
| May 29, 2026 | 7.05 | 7.13 | 7.11 | 7.11 | 7.11 | 1.28% | 324 |
| May 28, 2026 | 7.09 | 7.02 | 7.02 | 7.02 | 7.02 | -0.14% | 504 |
| May 27, 2026 | 7.20 | 7.23 | 7.03 | 7.03 | 7.03 | -3.17% | 14,640 |
| May 26, 2026 | 7.45 | 7.29 | 7.25 | 7.26 | 7.26 | -1.09% | 2,100 |
| May 25, 2026 | 7.54 | 7.54 | 7.34 | 7.34 | 7.34 | -1.14% | 155 |
| May 22, 2026 | 7.51 | 7.55 | 7.41 | 7.43 | 7.43 | -0.74% | 122 |
| May 21, 2026 | 7.48 | 7.50 | 7.39 | 7.48 | 7.48 | -0.20% | 2,198 |
| May 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.51% | - |
| May 19, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.55% | - |
| May 18, 2026 | 7.72 | 7.73 | 7.73 | 7.73 | 7.73 | -1.40% | 148 |
| May 15, 2026 | 8.41 | 8.40 | 8.31 | 8.31 | 7.84 | 0.18% | 6,715 |
| May 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.83 | 0.36% | - |
| May 13, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 7.80 | -0.66% | - |
| May 12, 2026 | 8.42 | 8.32 | 8.32 | 8.32 | 7.85 | -1.42% | 490 |
| May 11, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 7.96 | -1.40% | - |
| May 8, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.08 | 1.06% | - |
| May 7, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 7.99 | -1.17% | - |
| May 6, 2026 | 8.54 | 8.57 | 8.57 | 8.57 | 8.09 | 2.45% | 161 |
| May 5, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 7.89 | -0.54% | - |
| May 4, 2026 | 8.66 | 8.71 | 8.40 | 8.41 | 7.93 | -2.61% | 2,171 |
| May 1, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.15 | 0.88% | - |
| Apr 30, 2026 | 8.54 | 8.56 | 8.56 | 8.56 | 8.08 | -0.70% | 50 |
| Apr 29, 2026 | 8.48 | 8.62 | 8.62 | 8.62 | 8.13 | 0.70% | 176 |
| Apr 28, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.08 | 1.42% | - |
| Apr 27, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 7.96 | 0.36% | - |
| Apr 24, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 7.93 | -1.29% | - |
| Apr 23, 2026 | 8.59 | 8.70 | 8.52 | 8.52 | 8.04 | -0.93% | 20 |
| Apr 22, 2026 | 8.56 | 8.68 | 8.60 | 8.60 | 8.11 | 1.65% | 1,044 |
| Apr 21, 2026 | 8.55 | 8.46 | 8.46 | 8.46 | 7.98 | -0.47% | 105 |
| Apr 20, 2026 | 8.56 | 8.57 | 8.50 | 8.50 | 8.02 | -0.58% | 2,482 |