Skip to main content
Marley Spoon Group SE (ETR:MS1)
Germany flag Germany · Delayed Price · Currency is EUR
0.222
-0.008 (-3.48%)
Mar 6, 2026, 5:35 PM CET

Marley Spoon Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.200.250.200.220.22-3.48%2,343
Mar 5, 20260.200.250.200.230.237.48%1,398
Mar 4, 20260.250.250.200.210.212.88%2,696
Mar 3, 20260.180.220.180.210.21-5.45%399
Mar 2, 20260.270.270.220.220.22-12.70%4,000
Feb 27, 20260.180.250.180.250.25-4.55%5,556
Feb 26, 20260.170.290.170.260.2630.69%8,365
Feb 25, 20260.190.200.190.200.20-8.18%3,201
Feb 24, 20260.220.280.200.220.2227.91%17,431
Feb 23, 20260.190.220.170.170.17-16.50%7,342
Feb 20, 20260.200.220.190.210.215.64%251
Feb 19, 20260.200.200.200.200.203.17%-
Feb 18, 20260.190.190.190.190.19-1.05%-
Feb 17, 20260.180.220.160.190.191.60%10,311
Feb 16, 20260.190.190.190.190.19-1.05%-
Feb 13, 20260.220.220.160.190.19-8.65%2,961
Feb 12, 20260.220.220.180.210.219.47%2,393
Feb 11, 20260.220.220.190.190.19-1.04%17
Feb 10, 20260.220.220.190.190.19-2.54%66
Feb 9, 20260.240.240.200.200.20-5.29%135
Feb 6, 20260.240.240.210.210.21-0.95%812
Feb 5, 20260.180.240.180.210.21-3,515
Feb 4, 20260.250.250.180.210.21-1.87%20,066
Feb 3, 20260.190.210.180.210.21-863
Feb 2, 20260.250.250.210.210.21-9
Jan 30, 20260.210.210.210.210.21--
Jan 29, 20260.240.240.210.210.21-6.96%3,000
Jan 28, 20260.230.230.230.230.235.50%-
Jan 27, 20260.220.220.220.220.22-18.66%-
Jan 26, 20260.170.270.170.270.2730.10%1,725
Jan 23, 20260.210.210.210.210.21-4.63%-
Jan 22, 20260.220.220.220.220.22--
Jan 21, 20260.190.220.190.220.22-0.92%17,365
Jan 20, 20260.220.240.220.220.222.83%1,759
Jan 19, 20260.220.260.200.210.21-3.64%16,394
Jan 16, 20260.250.270.190.220.222.80%6,187
Jan 15, 20260.240.240.180.210.2110.88%3,241
Jan 14, 20260.210.210.190.190.19-8.10%5,929
Jan 13, 20260.240.250.210.210.2115.38%28,120
Jan 12, 20260.250.250.180.180.18-15.74%1,842
Jan 9, 20260.250.250.190.220.22-1.82%2,052
Jan 8, 20260.220.250.220.220.22-1.79%946
Jan 7, 20260.260.260.220.220.22-0.88%162
Jan 6, 20260.270.270.180.230.23-3.42%2,991
Jan 5, 20260.290.290.220.230.2310.38%23,758
Jan 2, 20260.250.260.210.210.21-18.46%24,281
Dec 30, 20250.200.310.170.260.2630.00%33,836
Dec 29, 20250.270.270.150.200.20-15.25%56,203
Dec 23, 20250.270.270.240.240.24-36
Dec 22, 20250.220.240.220.240.24-4.07%3,707
Dec 19, 20250.210.250.210.250.2513.89%3,065
Dec 18, 20250.180.220.180.220.22-2,280
Dec 17, 20250.220.220.220.220.22-2.70%500
Dec 16, 20250.250.250.220.220.22-12,510
Dec 15, 20250.300.300.220.220.22-22.38%2,109
Dec 12, 20250.300.300.280.290.290.70%548
Dec 11, 20250.330.340.260.280.28-3.40%2,242
Dec 10, 20250.330.330.260.290.292.80%2,167
Dec 9, 20250.320.380.290.290.2914.40%20,659
Dec 8, 20250.430.450.250.250.25-36.22%13,826
Dec 5, 20250.360.410.360.390.3910.73%17,427
Dec 4, 20250.330.420.330.350.3520.41%5,059
Dec 3, 20250.300.310.280.290.29-6,358
Dec 2, 20250.280.290.260.290.29-3.29%9,420
Dec 1, 20250.300.370.300.300.30-9.52%20,068
Nov 28, 20250.240.340.240.340.3424.44%8,646
Nov 27, 20250.240.270.240.270.2712.50%5,000
Nov 26, 20250.240.270.240.240.24-3.23%15,297
Nov 25, 20250.240.260.240.250.25-9.49%2,718
Nov 24, 20250.240.270.240.270.274.58%5,616
Nov 21, 20250.240.260.240.260.263.97%2,250
Nov 20, 20250.240.250.240.250.2520.00%40
Nov 19, 20250.230.270.210.210.21-7.08%5,055
Nov 18, 20250.270.270.190.230.23-9.60%2,758
Nov 17, 20250.180.270.180.250.2529.53%12,858
Nov 14, 20250.300.300.180.190.19-27.44%11,548
Nov 13, 20250.290.290.270.270.2714.66%2,115
Nov 12, 20250.300.300.230.230.23-12.78%13,592
Nov 11, 20250.250.280.250.270.2710.83%21,365
Nov 10, 20250.200.330.170.240.241.69%98,092
Nov 7, 20250.210.290.170.240.244.42%47,666
Nov 6, 20250.260.260.200.230.23-16.91%54,755
Nov 5, 20250.270.270.270.270.27-1.45%-
Nov 4, 20250.250.280.250.280.28-2.82%7,837
Nov 3, 20250.280.280.280.280.28-5.33%-
Oct 31, 20250.300.300.300.300.307.91%13,780
Oct 30, 20250.300.300.260.280.28-3.47%1,263
Oct 29, 20250.320.320.290.290.290.70%35
Oct 28, 20250.320.320.290.290.29-72
Oct 27, 20250.330.330.290.290.29-9.49%3,192
Oct 24, 20250.330.340.320.320.326.76%2,250
Oct 23, 20250.260.320.260.300.30-4.52%1,812
Oct 22, 20250.340.340.310.310.31-1.27%85
Oct 21, 20250.350.350.290.310.31-2.48%1,030
Oct 20, 20250.320.320.320.320.32-1.83%-
Oct 17, 20250.340.360.330.330.3312.33%1,973
Oct 16, 20250.320.320.280.290.29-8.75%561
Oct 15, 20250.350.350.320.320.32-15.79%263
Oct 13, 20250.360.380.360.380.3815.15%238
Oct 10, 20250.360.360.330.330.336.45%7