Skip to main content
MARR S.p.A. (FRA:M6Z)
Germany flag Germany · Delayed Price · Currency is EUR
8.74
-0.39 (-4.27%)
At close: Dec 5, 2025

MARR S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258.579.138.579.139.136.53%78
Dec 3, 20258.578.578.578.578.57-0.12%-
Dec 2, 20258.588.588.588.588.58-0.46%-
Dec 1, 20258.628.628.628.628.620.23%-
Nov 28, 20258.608.608.608.608.60--
Nov 27, 20258.608.608.608.608.60--
Nov 26, 20258.608.608.608.608.602.26%-
Nov 25, 20258.418.418.418.418.413.32%-
Nov 24, 20258.148.148.148.148.140.62%-
Nov 21, 20258.098.098.098.098.09-0.74%-
Nov 20, 20258.158.158.158.158.15-0.24%-
Nov 19, 20258.178.178.178.178.17-1.45%-
Nov 18, 20258.298.298.298.298.29-4.16%-
Nov 17, 20258.658.658.658.658.65-1.03%-
Nov 14, 20258.748.748.748.748.74-0.57%-
Nov 13, 20258.798.798.798.798.790.11%-
Nov 12, 20258.788.788.788.788.780.11%-
Nov 11, 20258.778.778.778.778.77-0.11%-
Nov 10, 20258.788.788.788.788.78-0.23%-
Nov 7, 20258.808.808.808.808.80-1.35%-
Nov 6, 20258.928.928.928.928.921.71%-
Nov 5, 20258.778.778.778.778.77-0.34%-
Nov 4, 20258.808.808.808.808.80-1.12%-
Nov 3, 20258.908.908.908.908.901.14%-
Oct 31, 20258.808.808.808.808.80--
Oct 30, 20258.738.808.738.808.80-6.78%-
Oct 29, 20259.449.449.449.449.440.32%-
Oct 28, 20259.419.419.419.419.41--
Oct 27, 20259.379.419.379.419.41-0.11%-
Oct 24, 20259.429.429.429.429.42-3.68%-
Oct 23, 20259.499.789.499.789.784.04%810
Oct 22, 20259.409.409.409.409.40-0.11%-
Oct 21, 20259.419.419.419.419.41-1.05%-
Oct 20, 20259.519.519.519.519.512.15%-
Oct 17, 20259.319.319.319.319.311.53%-
Oct 16, 20259.179.179.179.179.17-0.11%-
Oct 15, 20259.189.189.189.189.18-1.82%-
Oct 14, 20259.359.359.359.359.350.11%-
Oct 13, 20259.349.349.349.349.34-1.16%-
Oct 10, 20259.459.459.459.459.450.43%-
Oct 9, 20259.419.419.419.419.411.84%-
Oct 8, 20259.249.249.249.249.24-0.96%-
Oct 7, 20259.339.339.339.339.331.74%-
Oct 6, 20259.179.179.179.179.171.78%-
Oct 3, 20259.019.019.019.019.01--
Oct 2, 20258.899.018.899.019.011.12%-
Oct 1, 20258.918.918.918.918.911.14%-
Sep 30, 20258.818.818.818.818.810.69%-
Sep 29, 20258.758.758.758.758.75-0.68%-
Sep 26, 20258.818.818.818.818.81-1.34%-
Sep 25, 20258.938.938.938.938.930.34%-
Sep 24, 20258.908.908.908.908.900.23%-
Sep 23, 20258.888.888.888.888.88-0.89%-
Sep 22, 20258.968.968.968.968.96-0.33%-
Sep 19, 20258.998.998.998.998.99--
Sep 18, 20258.998.998.998.998.99-0.22%-
Sep 17, 20259.019.019.019.019.011.69%-
Sep 16, 20258.868.868.868.868.86-1.56%-
Sep 15, 20258.789.008.789.009.002.27%-
Sep 12, 20258.808.808.808.808.800.34%-
Sep 11, 20258.778.778.778.778.77-1.35%-
Sep 10, 20258.908.908.898.898.890.57%-
Sep 9, 20258.848.848.848.848.84-1.34%-
Sep 8, 20258.968.968.968.968.96--
Sep 5, 20258.968.968.968.968.96-0.44%-
Sep 4, 20259.009.009.009.009.00-1.32%-
Sep 3, 20259.129.129.129.129.12-2.04%-
Sep 2, 20259.319.319.319.319.31-0.64%-
Sep 1, 20259.379.379.379.379.37-0.11%-
Aug 29, 20259.389.389.389.389.38-4.29%-
Aug 28, 20259.809.809.809.809.80-300
Aug 27, 20259.809.809.809.809.80--
Aug 26, 20259.809.809.809.809.80--
Aug 25, 20259.809.809.809.809.804.59%-
Aug 22, 20259.379.379.379.379.370.21%-
Aug 21, 20259.359.359.359.359.350.11%-
Aug 20, 20259.349.349.349.349.342.64%-
Aug 19, 20259.109.109.109.109.100.89%-
Aug 18, 20259.029.029.029.029.02--
Aug 15, 20259.029.029.029.029.02-0.55%-
Aug 14, 20259.079.079.079.079.070.55%-
Aug 13, 20259.029.029.029.029.02-0.33%-
Aug 12, 20259.059.059.059.059.05-3.31%-
Aug 11, 20259.369.369.369.369.361.08%-
Aug 8, 20259.269.269.269.269.26-0.11%-
Aug 7, 20259.279.279.279.279.27-1.70%-
Aug 6, 20259.129.439.129.439.43-0.11%-
Aug 5, 20259.849.849.449.449.44-6.72%-
Aug 4, 20259.9610.129.9610.1210.12-1.17%-
Aug 1, 20259.9810.249.9810.2410.241.99%2,026
Jul 31, 202510.0410.0410.0410.0410.04-0.59%-
Jul 30, 202510.1010.1010.1010.1010.10-3.44%-
Jul 29, 202510.0010.4610.0010.4610.462.75%500
Jul 28, 202510.1810.1810.1810.1810.183.04%-
Jul 25, 20259.889.889.889.889.88-5.73%-
Jul 24, 202510.1610.4810.1610.4810.487.38%100
Jul 23, 20259.769.769.769.769.76-0.61%-
Jul 22, 20259.829.829.829.829.821.24%-
Jul 21, 20259.709.709.709.709.701.04%-
Jul 18, 20259.609.609.609.609.60--