The Marzetti Company (FRA:LC1)
Germany
· Delayed Price · Currency is EUR 139.00
-2.00 (-1.42%)
Last updated: Dec 5, 2025, 8:36 AM CET
The Marzetti Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 140.14 | 0.71% | - |
| Dec 3, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.15 | -0.71% | - |
| Dec 2, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.14 | -0.70% | - |
| Dec 1, 2025 | 140.00 | 142.00 | 140.00 | 142.00 | 141.14 | -0.70% | - |
| Nov 28, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.13 | 0.70% | - |
| Nov 27, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.14 | -2.07% | - |
| Nov 26, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.12 | -0.68% | - |
| Nov 25, 2025 | 143.00 | 146.00 | 143.00 | 146.00 | 145.11 | 0.69% | - |
| Nov 24, 2025 | 148.00 | 148.00 | 145.00 | 145.00 | 144.12 | -2.03% | - |
| Nov 21, 2025 | 147.00 | 151.00 | 147.00 | 148.00 | 147.10 | -0.67% | 10 |
| Nov 20, 2025 | 145.00 | 149.00 | 145.00 | 149.00 | 148.09 | 0.68% | 50 |
| Nov 19, 2025 | 145.00 | 148.00 | 145.00 | 148.00 | 147.10 | 2.78% | 2 |
| Nov 18, 2025 | 142.00 | 144.00 | 142.00 | 144.00 | 143.12 | -2.04% | - |
| Nov 17, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.11 | - | - |
| Nov 14, 2025 | 146.00 | 147.00 | 146.00 | 147.00 | 146.11 | -2.00% | - |
| Nov 13, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 149.09 | 1.35% | - |
| Nov 12, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.10 | 0.68% | - |
| Nov 11, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 146.11 | - | - |
| Nov 10, 2025 | 149.00 | 149.00 | 147.00 | 147.00 | 146.11 | -1.34% | - |
| Nov 7, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.09 | 0.68% | - |
| Nov 6, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 147.10 | -1.33% | - |
| Nov 5, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 149.09 | 4.90% | - |
| Nov 4, 2025 | 135.00 | 143.00 | 135.00 | 143.00 | 142.13 | 6.72% | - |
| Nov 3, 2025 | 135.00 | 135.00 | 134.00 | 134.00 | 133.19 | 0.75% | - |
| Oct 31, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | 132.19 | -4.32% | - |
| Oct 30, 2025 | 136.00 | 139.00 | 136.00 | 139.00 | 138.15 | 0.72% | 30 |
| Oct 29, 2025 | 139.00 | 139.00 | 138.00 | 138.00 | 137.16 | 0.73% | - |
| Oct 28, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 136.17 | -2.14% | - |
| Oct 27, 2025 | 137.00 | 140.00 | 137.00 | 140.00 | 139.15 | -1.41% | - |
| Oct 24, 2025 | 144.00 | 144.00 | 142.00 | 142.00 | 141.14 | -0.70% | - |
| Oct 23, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 142.13 | 0.70% | - |
| Oct 22, 2025 | 143.00 | 143.00 | 142.00 | 142.00 | 141.14 | -1.39% | - |
| Oct 21, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.12 | 0.70% | - |
| Oct 20, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 142.13 | 1.42% | - |
| Oct 17, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 140.14 | 0.71% | - |
| Oct 16, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 139.15 | -0.71% | - |
| Oct 15, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 140.14 | 1.44% | - |
| Oct 14, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 138.15 | -1.42% | - |
| Oct 13, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 140.14 | 0.71% | - |
| Oct 10, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 139.15 | - | - |
| Oct 9, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 139.15 | 0.72% | - |
| Oct 8, 2025 | 141.00 | 141.00 | 139.00 | 139.00 | 138.15 | - | - |
| Oct 7, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 138.15 | -0.71% | - |
| Oct 6, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 139.15 | -3.45% | - |
| Oct 3, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.12 | - | - |
| Oct 2, 2025 | 147.00 | 147.00 | 145.00 | 145.00 | 144.12 | - | - |
| Oct 1, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.12 | - | - |
| Sep 30, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 144.12 | 0.69% | - |
| Sep 29, 2025 | 147.00 | 147.00 | 144.00 | 144.00 | 143.12 | -2.04% | - |
| Sep 26, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.11 | -0.68% | - |
| Sep 25, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.10 | - | - |
| Sep 24, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.10 | - | - |
| Sep 23, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.10 | -1.33% | - |
| Sep 22, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.09 | -1.32% | - |
| Sep 19, 2025 | 153.00 | 153.00 | 152.00 | 152.00 | 151.08 | - | - |
| Sep 18, 2025 | 153.00 | 153.00 | 152.00 | 152.00 | 151.08 | - | - |
| Sep 17, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.08 | 0.66% | - |
| Sep 16, 2025 | 154.00 | 154.00 | 151.00 | 151.00 | 150.08 | -1.95% | - |
| Sep 15, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 153.06 | -0.65% | - |
| Sep 12, 2025 | 157.00 | 157.00 | 155.00 | 155.00 | 154.06 | 1.31% | - |
| Sep 11, 2025 | 154.00 | 154.00 | 153.00 | 153.00 | 152.07 | 0.66% | - |
| Sep 10, 2025 | 155.00 | 155.00 | 152.00 | 152.00 | 151.08 | -1.94% | - |
| Sep 9, 2025 | 156.00 | 156.00 | 155.00 | 155.00 | 154.06 | - | - |
| Sep 8, 2025 | 156.00 | 156.00 | 155.00 | 155.00 | 154.06 | -0.64% | - |
| Sep 5, 2025 | 157.00 | 157.00 | 156.00 | 156.00 | 154.25 | 1.30% | - |
| Sep 4, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 152.27 | 1.32% | - |
| Sep 3, 2025 | 155.00 | 155.00 | 152.00 | 152.00 | 150.29 | -1.30% | - |
| Sep 2, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 152.27 | -0.65% | - |
| Sep 1, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 153.26 | 0.65% | - |
| Aug 29, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 152.27 | 1.32% | - |
| Aug 28, 2025 | 155.00 | 155.00 | 152.00 | 152.00 | 150.29 | -1.94% | - |
| Aug 27, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 153.26 | -0.64% | - |
| Aug 26, 2025 | 158.00 | 158.00 | 156.00 | 156.00 | 154.25 | -1.27% | - |
| Aug 25, 2025 | 161.00 | 161.00 | 158.00 | 158.00 | 156.22 | 3.27% | - |
| Aug 22, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 151.28 | - | - |
| Aug 21, 2025 | 152.00 | 153.00 | 152.00 | 153.00 | 151.28 | - | - |
| Aug 20, 2025 | 154.00 | 154.00 | 153.00 | 153.00 | 151.28 | -0.65% | - |
| Aug 19, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 152.27 | - | - |
| Aug 18, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 152.27 | 0.65% | - |
| Aug 15, 2025 | 155.00 | 155.00 | 153.00 | 153.00 | 151.28 | -0.65% | - |
| Aug 14, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 152.27 | 0.65% | - |
| Aug 13, 2025 | 154.00 | 154.00 | 153.00 | 153.00 | 151.28 | 2.00% | - |
| Aug 12, 2025 | 152.00 | 152.00 | 150.00 | 150.00 | 148.31 | -0.66% | - |
| Aug 11, 2025 | 152.00 | 152.00 | 151.00 | 151.00 | 149.30 | - | - |
| Aug 8, 2025 | 152.00 | 152.00 | 151.00 | 151.00 | 149.30 | - | - |
| Aug 7, 2025 | 152.00 | 152.00 | 151.00 | 151.00 | 149.30 | - | - |
| Aug 6, 2025 | 154.00 | 154.00 | 151.00 | 151.00 | 149.30 | -1.31% | - |
| Aug 5, 2025 | 155.00 | 155.00 | 153.00 | 153.00 | 151.28 | 1.32% | - |
| Aug 4, 2025 | 153.00 | 153.00 | 151.00 | 151.00 | 149.30 | -0.66% | - |
| Aug 1, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 150.29 | -1.94% | - |
| Jul 31, 2025 | 159.00 | 159.00 | 155.00 | 155.00 | 153.26 | -1.90% | - |
| Jul 30, 2025 | 159.00 | 159.00 | 158.00 | 158.00 | 156.22 | 11.27% | - |
| Jul 29, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 140.40 | 1.43% | - |
| Jul 28, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.43 | - | - |
| Jul 25, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.43 | -1.41% | - |
| Jul 24, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 140.40 | 1.43% | - |
| Jul 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.43 | - | - |
| Jul 22, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.43 | -0.71% | - |
| Jul 21, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 139.42 | - | - |
| Jul 18, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 139.42 | -0.70% | - |