Skip to main content
MARR S.p.A. (BIT:MARR)
Italy flag Italy · Delayed Price · Currency is EUR
8.29
-0.21 (-2.47%)
Mar 6, 2026, 5:35 PM CET

MARR S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.568.578.238.23--3.18%191,308
Mar 5, 20268.618.798.508.508.50-1.51%206,128
Mar 4, 20268.728.818.458.638.63-1.93%378,541
Mar 3, 20269.159.208.748.808.80-4.97%316,241
Mar 2, 20269.309.369.179.269.26-1.91%168,594
Feb 27, 20269.399.489.399.449.440.43%107,597
Feb 26, 20269.529.529.389.409.40-0.84%69,488
Feb 25, 20269.469.559.439.489.480.21%88,126
Feb 24, 20269.629.639.469.469.46-0.63%170,068
Feb 23, 20269.629.659.499.529.52-0.52%126,269
Feb 20, 20269.459.639.459.579.570.74%120,499
Feb 19, 20269.559.679.509.509.50-1.76%114,269
Feb 18, 20269.469.699.449.679.671.47%189,301
Feb 17, 20269.189.629.149.539.534.04%310,694
Feb 16, 20269.409.429.169.169.16-2.55%154,260
Feb 13, 20269.319.419.269.409.400.75%161,381
Feb 12, 20269.409.449.339.339.33-0.74%127,445
Feb 11, 20269.309.409.179.409.401.84%193,022
Feb 10, 20269.219.339.199.239.230.11%107,944
Feb 9, 20269.299.359.209.229.220.11%172,698
Feb 6, 20269.259.259.059.219.21-0.43%235,801
Feb 5, 20269.199.259.139.259.250.98%173,817
Feb 4, 20268.969.178.919.169.162.58%191,598
Feb 3, 20269.069.068.858.938.93-0.56%109,055
Feb 2, 20269.069.068.958.988.980.22%91,812
Jan 30, 20269.039.068.948.968.96-0.44%68,031
Jan 29, 20269.089.088.979.009.000.56%111,131
Jan 28, 20269.089.088.948.958.95-0.67%68,785
Jan 27, 20269.099.098.989.019.01-0.33%83,756
Jan 26, 20269.139.139.029.049.04-0.99%119,892
Jan 23, 20269.199.219.079.139.13-0.65%105,983
Jan 22, 20269.119.199.079.199.191.21%135,901
Jan 21, 20268.979.128.959.089.081.57%94,043
Jan 20, 20268.968.998.878.948.94-0.22%76,120
Jan 19, 20269.069.068.868.968.96-0.99%124,850
Jan 16, 20269.129.149.059.059.05-1.42%88,866
Jan 15, 20269.069.199.069.189.180.33%107,624
Jan 14, 20269.099.159.029.159.150.66%96,578
Jan 13, 20269.059.119.029.099.090.11%98,807
Jan 12, 20269.139.138.999.089.080.11%97,545
Jan 9, 20269.019.118.979.079.070.78%112,357
Jan 8, 20268.969.018.909.009.000.33%71,694
Jan 7, 20269.109.108.948.978.97-1.10%80,738
Jan 6, 20269.099.128.949.079.07-0.55%90,963
Jan 5, 20269.069.128.949.129.120.66%129,183
Jan 2, 20269.019.068.969.069.060.44%102,420
Dec 30, 20258.959.028.889.029.020.78%72,896
Dec 29, 20258.798.968.798.958.951.13%72,650
Dec 23, 20258.878.958.858.858.85-0.34%75,094
Dec 22, 20259.019.018.728.888.88-0.34%175,691
Dec 19, 20259.069.088.888.918.91-1.55%255,081
Dec 18, 20259.029.068.919.059.050.33%153,987
Dec 17, 20259.009.028.889.029.020.89%112,346
Dec 16, 20259.009.018.898.948.94-0.56%61,658
Dec 15, 20258.969.038.938.998.990.22%64,263
Dec 12, 20259.059.098.928.978.97-0.33%90,807
Dec 11, 20258.939.028.889.009.000.90%111,039
Dec 10, 20258.858.948.828.928.920.34%62,054
Dec 9, 20259.019.018.868.898.89-0.67%76,238
Dec 8, 20258.949.018.928.958.95-1.10%54,325
Dec 5, 20259.049.139.009.059.050.11%116,699
Dec 4, 20258.899.058.879.049.041.92%148,203
Dec 3, 20258.808.948.808.878.87-79,876
Dec 2, 20258.958.958.838.878.87-0.11%102,555
Dec 1, 20258.908.928.778.888.88-0.45%66,059
Nov 28, 20258.968.968.878.928.920.34%75,271
Nov 27, 20258.828.918.828.898.890.79%66,452
Nov 26, 20258.888.948.818.828.82-0.56%104,239
Nov 25, 20258.758.898.628.878.871.84%156,529
Nov 24, 20258.468.718.458.718.713.20%308,641
Nov 21, 20258.338.478.308.448.440.60%97,474
Nov 20, 20258.468.508.338.398.39-0.71%147,022
Nov 19, 20258.408.468.278.458.45-0.24%286,594
Nov 18, 20258.488.588.408.478.47-1.40%250,620
Nov 17, 20258.918.958.478.598.59-4.02%506,426
Nov 14, 20259.059.058.838.958.95-1.00%286,112
Nov 13, 20259.109.139.039.049.04-0.55%63,244
Nov 12, 20259.169.179.089.099.090.11%67,988
Nov 11, 20259.149.149.059.089.080.11%63,531
Nov 10, 20259.079.209.049.079.07-0.11%105,410
Nov 7, 20259.139.199.019.089.08-0.22%96,153
Nov 6, 20259.189.199.109.109.10-1.30%107,152
Nov 5, 20259.059.229.039.229.221.65%95,386
Nov 4, 20259.089.149.049.079.07-0.33%110,149
Nov 3, 20259.249.259.089.109.10-1.09%104,345
Oct 31, 20259.129.259.129.209.201.10%92,380
Oct 30, 20259.059.249.019.109.100.78%223,741
Oct 29, 20259.749.759.029.039.03-7.29%720,325
Oct 28, 20259.669.769.669.749.740.31%55,392
Oct 27, 20259.779.799.609.719.710.41%79,596
Oct 24, 20259.749.819.669.679.67-0.51%50,045
Oct 23, 20259.769.849.729.729.72-0.72%61,379
Oct 22, 20259.629.809.629.799.790.93%305,083
Oct 21, 20259.679.739.609.709.70-0.10%78,034
Oct 20, 20259.609.719.559.719.711.46%77,058
Oct 17, 20259.559.599.399.579.57-0.42%122,413
Oct 16, 20259.459.619.409.619.611.48%84,569
Oct 15, 20259.489.599.439.479.47-0.11%109,691
Oct 14, 20259.599.599.369.489.48-1.76%117,264
Oct 13, 20259.599.759.599.659.650.10%89,476