Skip to main content
MARR S.p.A. (BIT:MARR)
Italy flag Italy · Delayed Price · Currency is EUR
9.05
+0.01 (0.11%)
At close: Dec 5, 2025

MARR S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20259.759.849.619.649.64-1.13%126,290
Oct 9, 20259.789.859.739.759.750.41%172,257
Oct 8, 20259.489.789.439.719.711.78%207,816
Oct 7, 20259.699.699.519.549.54-0.93%89,250
Oct 6, 20259.539.719.489.639.631.69%191,445
Oct 3, 20259.349.479.299.479.471.72%171,714
Oct 2, 20259.259.349.219.319.311.31%139,271
Oct 1, 20259.149.239.149.199.19-0.22%66,555
Sep 30, 20259.109.219.059.219.211.10%85,316
Sep 29, 20259.099.209.049.119.110.66%129,135
Sep 26, 20259.069.179.029.059.05-0.66%133,319
Sep 25, 20259.289.289.059.119.11-1.30%148,347
Sep 24, 20259.219.279.149.239.230.33%87,314
Sep 23, 20259.209.299.189.209.200.22%90,702
Sep 22, 20259.269.319.169.189.18-0.86%117,494
Sep 19, 20259.219.349.219.269.26-0.32%101,405
Sep 18, 20259.299.369.209.299.29-91,108
Sep 17, 20259.439.439.279.299.29-0.21%157,213
Sep 16, 20259.169.409.109.319.311.64%208,483
Sep 15, 20259.089.219.089.169.160.88%103,645
Sep 12, 20259.149.149.059.089.08-0.22%90,183
Sep 11, 20259.099.149.039.109.100.33%131,439
Sep 10, 20259.209.209.039.079.07-1.41%184,660
Sep 9, 20259.159.229.129.209.200.66%114,937
Sep 8, 20259.319.319.139.149.14-1.30%117,203
Sep 5, 20259.309.329.239.269.26-61,635
Sep 4, 20259.359.409.209.269.26-0.43%152,119
Sep 3, 20259.689.689.309.309.30-1.27%88,021
Sep 2, 20259.619.619.419.429.42-1.98%149,874
Sep 1, 20259.679.859.619.619.61-0.62%76,352
Aug 29, 20259.689.789.669.679.67-0.10%67,728
Aug 28, 20259.809.859.649.689.68-0.62%82,597
Aug 27, 20259.809.859.729.749.74-0.71%81,626
Aug 26, 20259.859.869.759.819.81-0.61%105,061
Aug 25, 20259.819.939.769.879.870.20%122,666
Aug 22, 20259.719.859.689.859.851.86%131,224
Aug 21, 20259.589.689.589.679.670.21%68,730
Aug 20, 20259.659.709.589.659.650.10%84,218
Aug 19, 20259.409.649.409.649.642.55%181,933
Aug 18, 20259.409.439.309.409.400.86%136,347
Aug 14, 20259.289.449.289.329.32-0.53%115,705
Aug 13, 20259.359.439.299.379.370.54%87,054
Aug 12, 20259.429.429.219.329.32-0.32%142,799
Aug 11, 20259.589.639.359.359.35-3.21%148,681
Aug 8, 20259.649.669.579.669.661.05%84,533
Aug 7, 20259.609.719.539.569.56-0.10%159,219
Aug 6, 20259.519.749.489.579.571.59%264,413
Aug 5, 202510.1010.109.429.429.42-7.10%565,930
Aug 4, 202510.1210.3210.1210.1410.14-1.17%55,926
Aug 1, 202510.2210.3210.1410.2610.26-0.19%95,398
Jul 31, 202510.4410.4410.2210.2810.28-0.58%53,190
Jul 30, 202510.3610.5610.3210.3410.34-0.58%127,150
Jul 29, 202510.3010.4210.2210.4010.400.97%101,594
Jul 28, 202510.3410.4010.2410.3010.300.59%139,661
Jul 25, 202510.2210.2810.0810.2410.240.59%100,205
Jul 24, 202510.3410.3610.1610.1810.18-0.97%80,040
Jul 23, 202510.0010.3610.0010.2810.282.19%177,426
Jul 22, 202510.1810.1810.0010.0610.06-0.59%73,772
Jul 21, 202510.0610.249.9410.1210.121.20%158,354
Jul 18, 20259.9510.029.9010.0010.001.01%154,202