MARR S.p.A. (LON:0NSS)
London · Delayed Price · Currency is GBP · Price in EUR 7.08
-0.21 (-2.95%)
At close: Jun 2, 2026
LON:0NSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 8.44 | 8.55 | 8.55 | 8.55 | 8.07 | 1.90% | 15 |
| Apr 16, 2026 | 8.30 | 8.39 | 8.39 | 8.39 | 7.92 | 0.18% | 157 |
| Apr 15, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 7.90 | 0.06% | - |
| Apr 14, 2026 | 8.34 | 8.37 | 8.30 | 8.37 | 7.90 | -0.12% | 681 |
| Apr 13, 2026 | 8.26 | 8.38 | 8.38 | 8.38 | 7.91 | 0.72% | 317 |
| Apr 10, 2026 | 8.36 | 8.34 | 8.32 | 8.32 | 7.85 | 0.91% | 3,056 |
| Apr 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.78 | 0.79% | - |
| Apr 8, 2026 | 8.10 | 8.18 | 8.10 | 8.18 | 7.72 | 4.67% | 2,411 |
| Apr 7, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.37 | -0.26% | - |
| Apr 2, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.39 | 0.32% | - |
| Apr 1, 2026 | 7.53 | 7.81 | 7.73 | 7.81 | 7.37 | 2.63% | 540 |
| Mar 31, 2026 | 7.44 | 7.61 | 7.61 | 7.61 | 7.18 | 1.06% | 25 |
| Mar 30, 2026 | 7.20 | 7.54 | 7.48 | 7.53 | 7.10 | 3.29% | 389 |
| Mar 27, 2026 | 7.16 | 7.38 | 7.16 | 7.29 | 6.88 | -0.14% | 3,758 |
| Mar 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.89 | 3.25% | - |
| Mar 25, 2026 | 6.99 | 7.07 | 7.07 | 7.07 | 6.67 | 0.35% | 2,138 |
| Mar 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.65 | 3.76% | - |
| Mar 23, 2026 | 6.45 | 6.82 | 6.77 | 6.79 | 6.41 | 3.35% | 1,452 |