Skip to main content
Marzocchi Pompe S.p.A. (BIT:MARP)
Italy flag Italy · Delayed Price · Currency is EUR
2.360
+0.040 (1.72%)
Dec 5, 2025, 3:23 PM CET

Marzocchi Pompe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.342.362.342.362.361.72%2,000
Dec 4, 20252.322.322.322.322.321.75%750
Dec 3, 20252.322.322.282.282.28-1.72%750
Dec 2, 20252.322.322.322.322.32-750
Dec 1, 20252.322.322.322.322.321.75%500
Nov 28, 20252.322.342.202.282.28-0.87%6,000
Nov 27, 20252.302.302.302.302.300.88%1,750
Nov 26, 20252.302.302.262.282.280.88%2,250
Nov 25, 20252.262.262.262.262.26--
Nov 24, 20252.282.282.262.262.260.89%500
Nov 21, 20252.242.262.202.242.24-1.75%6,000
Nov 20, 20252.242.282.202.282.28-5,500
Nov 19, 20252.282.282.282.282.28--
Nov 18, 20252.322.322.282.282.28-1.72%3,000
Nov 17, 20252.322.322.322.322.32--
Nov 14, 20252.322.322.322.322.32-500
Nov 13, 20252.342.342.322.322.32-6,250
Nov 12, 20252.322.322.322.322.32-0.85%1,000
Nov 11, 20252.342.342.342.342.340.86%500
Nov 10, 20252.322.322.322.322.321.75%750
Nov 7, 20252.322.322.282.282.28-750
Nov 6, 20252.282.282.282.282.28--
Nov 5, 20252.342.342.242.282.28-2.56%9,250
Nov 4, 20252.422.422.302.342.34-2.50%9,500
Nov 3, 20252.422.422.402.402.400.84%1,000
Oct 31, 20252.382.382.382.382.381.71%2,250
Oct 30, 20252.362.382.342.342.34-0.85%6,000
Oct 29, 20252.382.382.362.362.36-0.84%3,250
Oct 28, 20252.402.402.382.382.38-0.83%1,750
Oct 27, 20252.362.402.362.402.40-3,000
Oct 24, 20252.402.442.402.402.40-3.23%14,500
Oct 23, 20252.482.502.482.482.48-3,000
Oct 22, 20252.482.482.482.482.48-1,500
Oct 21, 20252.482.482.482.482.48--
Oct 20, 20252.482.482.482.482.48-1,500
Oct 17, 20252.482.522.482.482.481.64%4,250
Oct 16, 20252.462.462.442.442.44-2,250
Oct 15, 20252.522.522.442.442.44-2.40%13,000
Oct 14, 20252.502.502.502.502.500.81%1,000
Oct 13, 20252.482.482.482.482.48--
Oct 10, 20252.522.522.462.482.48-0.80%10,750
Oct 9, 20252.462.502.442.502.502.46%6,000
Oct 8, 20252.522.522.402.442.44-1.61%10,500
Oct 7, 20252.422.522.422.482.482.48%8,750
Oct 6, 20252.502.522.422.422.42-3.20%6,000
Oct 3, 20252.542.562.442.502.50-1.57%12,500
Oct 2, 20252.542.602.462.542.54-1.55%14,250
Oct 1, 20252.502.582.502.582.583.20%1,750
Sep 30, 20252.502.542.502.502.50-2,000
Sep 29, 20252.562.582.442.502.50-0.79%6,500
Sep 26, 20252.562.562.442.522.52-3.08%8,000
Sep 25, 20252.622.622.602.602.60-2,500
Sep 24, 20252.662.722.542.602.60-7,000
Sep 23, 20252.542.682.542.602.602.36%5,500
Sep 22, 20252.562.582.542.542.541.60%1,500
Sep 19, 20252.582.582.502.502.50-0.79%8,000
Sep 18, 20252.502.562.502.522.52-0.79%4,250
Sep 17, 20252.562.562.522.542.54-0.78%1,500
Sep 16, 20252.562.562.562.562.56--
Sep 15, 20252.562.562.562.562.56-750
Sep 12, 20252.562.562.562.562.56-1,750
Sep 11, 20252.502.602.422.562.560.79%7,750
Sep 10, 20252.542.542.542.542.54--
Sep 9, 20252.602.622.482.542.54-2.31%8,000
Sep 8, 20252.622.622.602.602.600.78%2,500
Sep 5, 20252.562.582.502.582.58-1.53%4,000
Sep 4, 20252.622.622.622.622.62-250
Sep 3, 20252.622.622.622.622.621.55%250
Sep 2, 20252.582.582.582.582.58--
Sep 1, 20252.582.582.582.582.581.57%1,000
Aug 29, 20252.622.622.542.542.54-3.05%3,750
Aug 28, 20252.602.622.602.622.620.77%7,750
Aug 27, 20252.642.682.602.602.60-3,000
Aug 26, 20252.722.742.602.602.60-2.99%11,750
Aug 25, 20252.622.682.622.682.680.75%2,000
Aug 22, 20252.662.662.662.662.66-250
Aug 21, 20252.622.662.622.662.662.31%1,500
Aug 20, 20252.882.882.602.602.60-2.26%10,500
Aug 19, 20252.662.662.662.662.660.76%500
Aug 18, 20252.662.702.602.642.64-2.94%4,500
Aug 14, 20252.702.722.702.722.722.26%1,250
Aug 13, 20252.542.722.542.662.665.56%6,500
Aug 12, 20252.522.522.522.522.52-1,500
Aug 11, 20252.582.582.522.522.52-4.55%1,000
Aug 8, 20252.642.642.642.642.64--
Aug 7, 20252.642.642.642.642.64-1.49%250
Aug 6, 20252.682.682.682.682.682.29%250
Aug 5, 20252.622.622.622.622.62-0.76%1,250
Aug 4, 20252.642.642.642.642.641.54%500
Aug 1, 20252.642.642.582.602.60-2.26%3,000
Jul 31, 20252.682.722.662.662.660.76%3,000
Jul 30, 20252.722.722.602.642.64-2.94%5,000
Jul 29, 20252.722.742.722.722.721.49%1,750
Jul 28, 20252.662.682.662.682.68-0.74%1,250
Jul 25, 20252.702.882.702.702.701.50%7,500
Jul 24, 20252.682.802.662.662.66-2.92%14,250
Jul 23, 20252.762.762.662.742.74-0.72%7,250
Jul 22, 20252.802.802.722.762.76-3.50%7,500
Jul 21, 20252.782.862.782.862.862.88%1,500
Jul 18, 20252.822.822.782.782.78-4,000