Skip to main content
Marzocchi Pompe S.p.A. (BIT:MARP)
Italy flag Italy · Delayed Price · Currency is EUR
2.220
-0.040 (-1.77%)
Apr 28, 2026, 3:00 PM CET

Marzocchi Pompe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.222.222.222.222.22-1.77%1,000
Apr 27, 20262.262.262.262.262.26--
Apr 24, 20262.222.262.222.262.26-2,250
Apr 23, 20262.262.342.202.262.26-1.74%4,000
Apr 22, 20262.242.322.242.302.302.68%8,500
Apr 21, 20262.242.242.242.242.24--
Apr 20, 20262.242.242.242.242.24--
Apr 17, 20262.262.262.182.242.24-2,750
Apr 16, 20262.242.242.242.242.241.82%1,000
Apr 15, 20262.202.282.202.202.20-1.79%5,250
Apr 14, 20262.242.242.242.242.24-1.75%250
Apr 13, 20262.282.282.282.282.28--
Apr 10, 20262.262.282.262.282.281.79%500
Apr 9, 20262.182.242.182.242.241.82%1,750
Apr 8, 20262.162.202.162.202.200.92%1,500
Apr 7, 20262.182.222.182.182.181.87%2,750
Apr 2, 20262.142.142.142.142.14-5,000
Apr 1, 20262.162.162.142.142.14-0.93%1,250
Mar 31, 20262.162.222.162.162.161.89%3,500
Mar 30, 20262.142.202.122.122.120.95%21,500
Mar 27, 20262.062.102.062.102.101.94%3,000
Mar 26, 20262.062.062.062.062.06--
Mar 25, 20262.042.082.042.062.060.98%6,750
Mar 24, 20262.042.042.042.042.04--
Mar 23, 20262.102.102.042.042.04-3.77%16,000
Mar 20, 20262.122.122.122.122.12--
Mar 19, 20262.122.122.122.122.12-750
Mar 18, 20262.102.122.102.122.120.95%4,750
Mar 17, 20262.162.162.062.102.10-2.78%5,250
Mar 16, 20262.162.162.162.162.16-1.82%500
Mar 13, 20262.202.202.202.202.20-1,250
Mar 12, 20262.242.242.202.202.20-3.51%1,500
Mar 11, 20262.282.282.282.282.28--
Mar 10, 20262.282.282.282.282.28-750
Mar 9, 20262.262.282.262.282.28-1.72%15,750
Mar 6, 20262.262.322.262.322.320.87%3,000
Mar 5, 20262.322.322.302.302.301.77%4,000
Mar 4, 20262.262.262.262.262.261.80%2,500
Mar 3, 20262.262.302.222.222.22-1.77%5,750
Mar 2, 20262.262.262.262.262.26-2,500
Feb 27, 20262.262.262.262.262.26--
Feb 26, 20262.302.322.262.262.26-1.74%2,500
Feb 25, 20262.222.302.222.302.303.60%1,250
Feb 24, 20262.262.262.222.222.22-1,250
Feb 23, 20262.282.282.222.222.22-0.89%4,250
Feb 20, 20262.222.242.222.242.240.90%1,500
Feb 19, 20262.262.262.182.222.22-1.77%5,750
Feb 18, 20262.342.342.222.262.26-1.74%8,000
Feb 17, 20262.342.342.302.302.30-1,750
Feb 16, 20262.302.322.222.302.304.55%7,000
Feb 13, 20262.242.242.202.202.20-1.79%1,000
Feb 12, 20262.282.282.242.242.24-1,500
Feb 11, 20262.302.322.242.242.24-1.75%4,000
Feb 10, 20262.202.282.202.282.283.64%4,500
Feb 9, 20262.242.242.202.202.20-0.90%5,000
Feb 6, 20262.342.342.222.222.22-0.89%5,750
Feb 5, 20262.342.342.222.242.24-4.27%6,000
Feb 4, 20262.322.342.302.342.340.86%2,250
Feb 3, 20262.322.322.322.322.32-2,500
Feb 2, 20262.462.462.322.322.321.75%6,000
Jan 30, 20262.382.382.262.282.28-4.20%8,250
Jan 29, 20262.422.462.382.382.38-1.65%7,500
Jan 28, 20262.382.542.382.422.423.42%22,000
Jan 27, 20262.242.382.242.342.346.36%12,750
Jan 26, 20262.242.382.202.202.20-2.65%19,750
Jan 23, 20262.262.262.262.262.26-2,250
Jan 22, 20262.242.262.202.262.260.89%3,500
Jan 21, 20262.242.242.242.242.24-1,250
Jan 20, 20262.202.242.202.242.24-3,000
Jan 19, 20262.242.322.182.242.24-7,750
Jan 16, 20262.062.242.062.242.249.80%11,250
Jan 15, 20262.162.162.042.042.04-5.56%8,250
Jan 14, 20262.142.222.102.162.160.93%19,750
Jan 13, 20262.222.222.142.142.14-3.60%7,000
Jan 12, 20262.122.262.122.222.226.73%13,750
Jan 9, 20262.102.102.082.082.08-3,000
Jan 8, 20262.042.102.042.082.08-6,500
Jan 7, 20262.142.142.042.082.08-2.80%7,250
Jan 6, 20262.142.142.142.142.14--
Jan 5, 20262.182.182.142.142.14-500
Jan 2, 20262.142.142.142.142.140.94%1,000
Dec 30, 20252.122.122.122.122.120.95%250
Dec 29, 20252.102.102.102.102.10--
Dec 23, 20252.102.142.042.102.10-1.87%8,000
Dec 22, 20252.202.202.102.142.14-0.93%5,250
Dec 19, 20252.162.162.162.162.161.89%500
Dec 18, 20252.162.162.082.122.12-1.85%3,750
Dec 17, 20252.202.222.122.162.16-3.57%12,750
Dec 16, 20252.262.262.242.242.24-1,250
Dec 15, 20252.262.262.102.242.24-0.88%17,250
Dec 12, 20252.262.262.262.262.26--
Dec 11, 20252.262.262.262.262.261.80%1,250
Dec 10, 20252.222.282.182.222.22-0.89%13,750
Dec 9, 20252.362.382.222.242.24-5.08%57,750
Dec 8, 20252.342.362.322.362.36-3,500
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