Skip to main content
MARR S.p.A. (BIT:MARR)
Italy flag Italy · Delayed Price · Currency is EUR
8.53
+0.06 (0.71%)
Apr 29, 2026, 10:56 AM CET

MARR S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.378.578.368.478.471.19%71,477
Apr 27, 20268.498.498.358.378.37-0.36%72,425
Apr 24, 20268.528.528.388.408.40-1.41%55,831
Apr 23, 20268.708.708.518.528.52-0.93%88,985
Apr 22, 20268.458.798.458.608.601.78%149,924
Apr 21, 20268.688.688.448.458.45-0.59%94,664
Apr 20, 20268.558.638.508.508.50-0.58%109,709
Apr 17, 20268.508.578.458.558.551.91%116,990
Apr 16, 20268.408.578.358.398.391.21%162,166
Apr 15, 20268.428.428.298.298.29-0.96%73,465
Apr 14, 20268.308.418.288.378.37-0.12%205,896
Apr 13, 20268.348.388.068.388.381.21%133,292
Apr 10, 20268.388.488.278.288.28-1.43%187,819
Apr 9, 20268.158.408.078.408.402.69%241,166
Apr 8, 20268.178.208.058.188.184.47%261,687
Apr 7, 20268.008.107.747.837.83-1.14%241,109
Apr 2, 20267.707.927.677.927.921.02%151,184
Apr 1, 20267.687.957.647.847.843.98%179,557
Mar 31, 20267.637.667.497.547.540.13%212,820
Mar 30, 20267.377.567.207.537.533.29%233,217
Mar 27, 20267.397.397.147.297.290.28%235,492
Mar 26, 20267.147.377.067.277.272.11%263,118
Mar 25, 20267.037.177.007.127.122.89%226,273
Mar 24, 20266.807.076.746.926.922.06%286,899
Mar 23, 20266.456.846.376.786.784.15%338,622
Mar 20, 20266.516.646.476.516.510.93%391,247
Mar 19, 20266.806.806.436.456.45-5.56%636,336
Mar 18, 20266.846.946.706.836.830.44%435,608
Mar 17, 20266.656.966.526.806.803.34%851,960
Mar 16, 20267.927.926.586.586.58-16.92%1,724,183
Mar 13, 20268.308.387.527.927.92-5.04%595,292
Mar 12, 20268.538.538.308.348.34-0.95%128,090
Mar 11, 20268.448.548.408.428.42-0.59%169,811
Mar 10, 20268.418.548.408.478.472.05%164,497
Mar 9, 20268.118.358.028.308.300.12%234,429
Mar 6, 20268.568.578.228.298.29-2.47%336,425
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