Marks and Spencer Group plc (FRA:MA6)
Germany
· Delayed Price · Currency is EUR 3.870
+0.002 (0.05%)
At close: Dec 5, 2025
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.07% | - |
| Dec 3, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.41% | - |
| Dec 2, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.76% | - |
| Dec 1, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.86% | - |
| Nov 28, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.69% | - |
| Nov 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.34% | - |
| Nov 26, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.76 | 1.56% | - |
| Nov 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.71 | -3.73% | - |
| Nov 24, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.85 | 3.26% | 300 |
| Nov 21, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.73 | -3.80% | - |
| Nov 20, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.88 | 0.05% | - |
| Nov 19, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.87 | 1.73% | - |
| Nov 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.81 | -4.59% | - |
| Nov 17, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.99 | -2.29% | - |
| Nov 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.09 | -1.16% | - |
| Nov 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.13 | -2.81% | - |
| Nov 12, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.25 | -4.26% | - |
| Nov 11, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | 0.59% | - |
| Nov 10, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.42 | -0.31% | - |
| Nov 7, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | 2.07% | - |
| Nov 6, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | 0.93% | - |
| Nov 5, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | -1.01% | - |
| Nov 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | -4.43% | - |
| Nov 3, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.55 | 0.53% | - |
| Oct 31, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.52 | - | - |
| Oct 30, 2025 | 4.63 | 4.63 | 4.54 | 4.54 | 4.52 | -1.73% | 1,000 |
| Oct 29, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.60 | -0.99% | - |
| Oct 28, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.65 | -0.43% | - |
| Oct 27, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.67 | 0.60% | - |
| Oct 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.64 | -0.30% | - |
| Oct 23, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.65 | 2.05% | - |
| Oct 22, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | -0.17% | - |
| Oct 21, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.57 | -1.84% | - |
| Oct 20, 2025 | 4.66 | 4.67 | 4.66 | 4.67 | 4.65 | 3.23% | 1,111 |
| Oct 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.51 | -1.87% | - |
| Oct 16, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.59 | -0.77% | - |
| Oct 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.63 | 2.24% | - |
| Oct 14, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.53 | 4.75% | - |
| Oct 13, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.32 | -2.87% | - |
| Oct 10, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | -0.49% | - |
| Oct 9, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.47 | 2.37% | - |
| Oct 8, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.37 | 0.97% | - |
| Oct 7, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | 2.02% | - |
| Oct 6, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.24 | 0.52% | - |
| Oct 3, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.22 | 0.09% | - |
| Oct 2, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.21 | 0.81% | - |
| Oct 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.18 | 1.99% | - |
| Sep 30, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.10 | -0.58% | - |
| Sep 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | 1.87% | - |
| Sep 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.05 | -1.50% | - |
| Sep 25, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | 0.05% | - |
| Sep 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | 1.98% | - |
| Sep 23, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | -1.13% | - |
| Sep 22, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.07 | -1.35% | - |
| Sep 19, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.13 | 0.10% | - |
| Sep 18, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | 4.44% | - |
| Sep 17, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.95 | -1.10% | - |
| Sep 16, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.99 | 2.04% | - |
| Sep 15, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.91 | -1.31% | - |
| Sep 12, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 0.45% | - |
| Sep 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.95 | -3.79% | - |
| Sep 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | 1.43% | - |
| Sep 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.05 | 2.37% | - |
| Sep 8, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.95 | 0.41% | - |
| Sep 5, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.94 | 1.70% | - |
| Sep 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.87 | 1.89% | - |
| Sep 3, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.80 | -0.99% | - |
| Sep 2, 2025 | 4.01 | 4.01 | 3.85 | 3.85 | 3.84 | -4.37% | 1,000 |
| Sep 1, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.01 | -1.28% | - |
| Aug 29, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | -0.88% | - |
| Aug 28, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.10 | -1.20% | - |
| Aug 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | 0.82% | - |
| Aug 26, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.12 | -1.15% | - |
| Aug 25, 2025 | 4.17 | 4.18 | 4.17 | 4.18 | 4.16 | 1.21% | 278 |
| Aug 22, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.11 | -0.29% | - |
| Aug 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | -1.05% | - |
| Aug 20, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | 3.46% | - |
| Aug 19, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | -0.64% | - |
| Aug 18, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.06 | -1.17% | - |
| Aug 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | 1.48% | - |
| Aug 14, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | 1.00% | - |
| Aug 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | 1.06% | - |
| Aug 12, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | 3.22% | - |
| Aug 11, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.84 | 1.16% | - |
| Aug 8, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.79 | -1.86% | - |
| Aug 7, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.87 | 0.15% | - |
| Aug 6, 2025 | 4.00 | 4.00 | 3.87 | 3.87 | 3.86 | -2.81% | 5 |
| Aug 5, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.97 | 0.20% | - |
| Aug 4, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | -1.78% | - |
| Aug 1, 2025 | 4.01 | 4.05 | 4.01 | 4.05 | 4.04 | 1.10% | 200 |
| Jul 31, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.99 | - | - |
| Jul 30, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.99 | -0.55% | - |
| Jul 29, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.01 | -2.28% | - |
| Jul 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | 1.08% | - |
| Jul 25, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | -1.21% | - |
| Jul 24, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.11 | 0.44% | - |
| Jul 23, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.10 | 0.83% | - |
| Jul 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | -0.39% | - |
| Jul 21, 2025 | 3.95 | 4.09 | 3.95 | 4.09 | 4.08 | 4.49% | 150 |
| Jul 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.90 | 1.40% | - |