MARR S.p.A. (LON:0NSS)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.33
+0.10 (1.91%)
At close: Nov 10, 2026
LON:0NSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.38% | - |
| Nov 6, 2026 | 5.33 | 5.21 | 5.21 | 5.21 | 5.21 | -2.62% | 2 |
| Nov 5, 2026 | 5.31 | 5.35 | 5.35 | 5.35 | 5.35 | 0.56% | 27 |
| Nov 4, 2026 | 5.26 | 5.32 | 5.32 | 5.32 | 5.32 | 1.14% | 54 |
| Nov 3, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.15% | - |
| Nov 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.19% | - |
| Oct 29, 2026 | 5.19 | 5.21 | 5.20 | 5.21 | 5.21 | -1.09% | 42 |
| Oct 28, 2026 | 5.25 | 5.27 | 5.27 | 5.27 | 5.27 | 0.72% | 25 |
| Oct 27, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 3.05% | - |
| Oct 26, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.78% | - |
| Oct 23, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.89% | - |
| Oct 22, 2026 | 5.15 | 5.07 | 5.01 | 5.07 | 5.07 | -1.27% | 6,378 |
| Oct 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.58% | - |
| Oct 20, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.57% | - |
| Oct 19, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.36% | - |
| Oct 16, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.48% | - |
| Oct 15, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | 26 |
| Oct 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.38% | - |
| Oct 13, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.19% | - |
| Oct 12, 2026 | 5.26 | 5.23 | 5.23 | 5.23 | 5.23 | -1.69% | 23 |
| Oct 9, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.92% | - |
| Oct 8, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.76% | 100 |
| Oct 7, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.50% | - |
| Oct 6, 2026 | 5.21 | 5.35 | 5.34 | 5.34 | 5.34 | 1.71% | 757 |
| Oct 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.19% | - |
| Oct 2, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.75% | - |
| Oct 1, 2026 | 5.38 | 5.30 | 5.30 | 5.30 | 5.30 | -1.30% | 8 |
| Sep 30, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.92% | - |
| Sep 29, 2026 | 5.54 | 5.45 | 5.42 | 5.42 | 5.42 | -2.34% | 220 |
| Sep 28, 2026 | 5.39 | 5.55 | 5.39 | 5.55 | 5.55 | 5.11% | 205 |
| Sep 25, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.76% | - |
| Sep 24, 2026 | 5.51 | 5.48 | 5.43 | 5.43 | 5.43 | -1.81% | 2,408 |
| Sep 23, 2026 | 5.63 | 5.57 | 5.53 | 5.53 | 5.53 | -1.78% | 7,316 |
| Sep 22, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.54% | - |
| Sep 21, 2026 | 5.51 | 5.60 | 5.60 | 5.60 | 5.60 | 1.27% | 9,999 |
| Sep 18, 2026 | 5.62 | 5.63 | 5.53 | 5.53 | 5.53 | -2.12% | 20,859 |
| Sep 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Sep 16, 2026 | 5.72 | 5.70 | 5.70 | 5.70 | 5.70 | -0.52% | 400 |
| Sep 15, 2026 | 5.78 | 5.73 | 5.73 | 5.73 | 5.73 | -0.52% | 478 |
| Sep 14, 2026 | 5.75 | 5.76 | 5.76 | 5.76 | 5.76 | - | 1,882 |
| Sep 11, 2026 | 5.78 | 5.76 | 5.76 | 5.76 | 5.76 | -0.52% | 500 |
| Sep 10, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.70% | - |
| Sep 9, 2026 | 5.86 | 5.77 | 5.75 | 5.75 | 5.75 | -1.88% | 717 |
| Sep 8, 2026 | 5.78 | 5.87 | 5.83 | 5.86 | 5.86 | 0.17% | 589 |
| Sep 7, 2026 | 5.97 | 5.87 | 5.83 | 5.85 | 5.85 | -1.68% | 631 |
| Sep 4, 2026 | 5.87 | 5.95 | 5.86 | 5.95 | 5.95 | 1.36% | 625 |
| Sep 3, 2026 | 5.90 | 5.88 | 5.87 | 5.87 | 5.87 | -0.68% | 800 |
| Sep 2, 2026 | 6.08 | 6.01 | 5.91 | 5.91 | 5.91 | -3.27% | 2,085 |
| Sep 1, 2026 | 6.21 | 6.11 | 6.11 | 6.11 | 6.11 | -1.61% | 6 |