The Marcus Corporation (FRA:3L1)
Germany
· Delayed Price · Currency is EUR 13.10
+0.10 (0.77%)
Last updated: Dec 5, 2025, 8:18 AM CET
The Marcus Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Dec 2, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Dec 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.35% | - |
| Nov 28, 2025 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 2.99% | 100 |
| Nov 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Nov 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.91% | - |
| Nov 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | 3.17% | - |
| Nov 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | -1.56% | - |
| Nov 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | -1.54% | - |
| Nov 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | 2.36% | - |
| Nov 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.63 | -3.79% | - |
| Nov 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | -1.49% | - |
| Nov 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | -1.47% | - |
| Nov 13, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.53 | 1.49% | - |
| Nov 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | 0.75% | - |
| Nov 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | 3.10% | - |
| Nov 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | - | - |
| Nov 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | -1.53% | - |
| Nov 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | 4.80% | - |
| Nov 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | 0.81% | - |
| Nov 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.33 | 0.81% | - |
| Nov 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.23 | 8.85% | - |
| Oct 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | 0.89% | - |
| Oct 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | 1.82% | - |
| Oct 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | -2.65% | - |
| Oct 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | -0.88% | - |
| Oct 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | - | - |
| Oct 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | -0.87% | - |
| Oct 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | -0.86% | - |
| Oct 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | 4.50% | - |
| Oct 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | - | - |
| Oct 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | 1.83% | - |
| Oct 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | -3.54% | - |
| Oct 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | -2.59% | - |
| Oct 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | 5.45% | - |
| Oct 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | -4.35% | - |
| Oct 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | -1.71% | - |
| Oct 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | -0.85% | - |
| Oct 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | -2.48% | - |
| Oct 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | -2.42% | - |
| Oct 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.33 | -3.88% | - |
| Oct 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | 0.78% | - |
| Oct 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | - | - |
| Oct 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | -0.78% | - |
| Oct 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | - | - |
| Sep 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | -1.53% | - |
| Sep 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | 0.77% | - |
| Sep 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | -0.76% | - |
| Sep 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | 0.77% | - |
| Sep 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | 0.78% | - |
| Sep 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | -1.53% | - |
| Sep 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | -2.24% | - |
| Sep 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | 0.75% | - |
| Sep 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | 0.76% | - |
| Sep 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | -2.22% | - |
| Sep 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | - | - |
| Sep 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | 0.75% | - |
| Sep 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | 3.08% | - |
| Sep 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | -0.76% | - |
| Sep 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | -1.50% | - |
| Sep 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | 3.10% | - |
| Sep 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | - | - |
| Sep 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | 0.78% | - |
| Sep 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | -1.54% | - |
| Sep 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | 0.78% | - |
| Sep 2, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | - | - |
| Sep 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | - | - |
| Aug 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | -2.27% | - |
| Aug 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | 1.54% | - |
| Aug 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | -0.76% | - |
| Aug 26, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | -0.76% | - |
| Aug 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | 3.12% | - |
| Aug 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.66 | - | - |
| Aug 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.66 | - | - |
| Aug 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.66 | 0.79% | - |
| Aug 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.56 | 1.60% | - |
| Aug 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | -1.57% | - |
| Aug 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.56 | -1.55% | - |
| Aug 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.76 | 0.78% | - |
| Aug 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.66 | 3.23% | - |
| Aug 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.27 | 0.81% | - |
| Aug 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.17 | -3.15% | - |
| Aug 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.56 | 2.42% | - |
| Aug 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.27 | -2.36% | - |
| Aug 6, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.56 | 0.79% | - |
| Aug 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.47 | - | - |
| Aug 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.47 | -7.35% | - |
| Aug 1, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.46 | -5.56% | 195 |
| Jul 31, 2025 | 14.10 | 14.40 | 14.10 | 14.40 | 14.25 | 0.70% | 95 |
| Jul 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | -0.69% | - |
| Jul 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.25 | -2.70% | - |
| Jul 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.64 | -0.67% | - |
| Jul 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.74 | -1.32% | - |
| Jul 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.94 | -1.95% | - |
| Jul 23, 2025 | 14.90 | 15.40 | 14.90 | 15.40 | 15.24 | 3.36% | 35 |
| Jul 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.74 | -1.32% | - |
| Jul 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.94 | 3.42% | - |
| Jul 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | 0.69% | - |