Marubeni Corporation (FRA:MARA)
Germany
· Delayed Price · Currency is EUR 28.22
-1.11 (-3.77%)
At close: Mar 6, 2026
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.43 | 29.43 | 28.22 | 28.22 | 28.22 | -3.77% | 395 |
| Mar 5, 2026 | 29.76 | 29.76 | 29.32 | 29.33 | 29.33 | -1.38% | 210 |
| Mar 4, 2026 | 28.57 | 30.31 | 28.57 | 29.74 | 29.74 | -1.82% | 2,180 |
| Mar 3, 2026 | 31.04 | 31.04 | 28.20 | 30.29 | 30.29 | -4.70% | 14,329 |
| Mar 2, 2026 | 31.98 | 32.00 | 31.48 | 31.78 | 31.78 | -2.59% | 1,412 |
| Feb 27, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -0.67% | - |
| Feb 26, 2026 | 32.20 | 32.85 | 32.20 | 32.85 | 32.85 | -0.33% | 1,549 |
| Feb 25, 2026 | 32.59 | 33.08 | 32.59 | 32.96 | 32.96 | 1.78% | 500 |
| Feb 24, 2026 | 31.48 | 32.38 | 31.48 | 32.38 | 32.38 | 3.07% | 280 |
| Feb 23, 2026 | 31.12 | 31.42 | 31.08 | 31.42 | 31.42 | 1.27% | 30,465 |
| Feb 20, 2026 | 31.04 | 31.22 | 31.02 | 31.02 | 31.02 | -2.28% | 1,142 |
| Feb 19, 2026 | 31.74 | 31.99 | 31.67 | 31.75 | 31.75 | -1.67% | 87 |
| Feb 18, 2026 | 31.98 | 32.29 | 31.98 | 32.29 | 32.29 | 0.69% | 836 |
| Feb 17, 2026 | 31.67 | 32.07 | 31.67 | 32.07 | 32.07 | 0.25% | 2,400 |
| Feb 16, 2026 | 32.34 | 32.34 | 31.76 | 31.99 | 31.99 | -5.09% | 2,499 |
| Feb 13, 2026 | 33.17 | 33.72 | 33.00 | 33.70 | 33.70 | -2.42% | 2,195 |
| Feb 12, 2026 | 34.52 | 35.06 | 34.46 | 34.54 | 34.54 | 0.77% | 2,270 |
| Feb 11, 2026 | 34.24 | 34.34 | 34.04 | 34.27 | 34.27 | 0.53% | 2,980 |
| Feb 10, 2026 | 33.13 | 34.50 | 33.13 | 34.09 | 34.09 | 3.95% | 1,801 |
| Feb 9, 2026 | 31.75 | 33.41 | 31.75 | 32.80 | 32.80 | 4.28% | 3,957 |
| Feb 6, 2026 | 30.21 | 31.78 | 30.21 | 31.45 | 31.45 | 7.52% | 1,731 |
| Feb 5, 2026 | 29.11 | 29.25 | 28.97 | 29.25 | 29.25 | -0.54% | 1,240 |
| Feb 4, 2026 | 29.16 | 29.41 | 29.16 | 29.41 | 29.41 | 1.68% | 430 |
| Feb 3, 2026 | 28.65 | 28.93 | 28.65 | 28.93 | 28.93 | 5.53% | 120 |
| Feb 2, 2026 | 27.01 | 27.52 | 27.01 | 27.41 | 27.41 | -1.79% | 1,780 |
| Jan 30, 2026 | 27.97 | 27.97 | 27.75 | 27.91 | 27.91 | 0.72% | 1,006 |
| Jan 29, 2026 | 27.79 | 28.07 | 27.71 | 27.71 | 27.71 | 0.07% | 227 |
| Jan 28, 2026 | 27.71 | 27.71 | 27.69 | 27.69 | 27.69 | -0.98% | 500 |
| Jan 27, 2026 | 27.35 | 27.97 | 27.35 | 27.97 | 27.97 | 5.55% | 3,747 |
| Jan 26, 2026 | 26.90 | 26.90 | 26.49 | 26.50 | 26.50 | -3.62% | 2,358 |
| Jan 23, 2026 | 27.51 | 27.57 | 27.49 | 27.49 | 27.49 | -1.54% | 127 |
| Jan 22, 2026 | 27.75 | 27.92 | 27.75 | 27.92 | 27.92 | 0.67% | 600 |
| Jan 21, 2026 | 27.67 | 27.74 | 27.36 | 27.74 | 27.74 | 2.65% | 1,132 |
| Jan 20, 2026 | 27.58 | 27.58 | 26.72 | 27.02 | 27.02 | -4.94% | 1,124 |
| Jan 19, 2026 | 28.54 | 28.56 | 28.16 | 28.43 | 28.43 | 0.12% | 1,356 |
| Jan 16, 2026 | 28.19 | 28.57 | 28.15 | 28.39 | 28.39 | 1.37% | 3,468 |
| Jan 15, 2026 | 27.81 | 28.30 | 27.81 | 28.01 | 28.01 | 1.25% | 2,712 |
| Jan 14, 2026 | 27.30 | 27.66 | 27.30 | 27.66 | 27.66 | 1.50% | 970 |
| Jan 13, 2026 | 26.88 | 27.25 | 26.70 | 27.25 | 27.25 | 4.41% | 5,674 |
| Jan 12, 2026 | 25.63 | 26.32 | 25.63 | 26.10 | 26.10 | 1.40% | 5,060 |
| Jan 9, 2026 | 25.24 | 25.74 | 25.24 | 25.74 | 25.74 | 1.24% | 360 |
| Jan 8, 2026 | 25.02 | 25.43 | 25.02 | 25.43 | 25.43 | 1.46% | 342 |
| Jan 7, 2026 | 24.95 | 25.20 | 24.95 | 25.06 | 25.06 | 1.42% | 3,300 |
| Jan 6, 2026 | 24.79 | 25.02 | 24.71 | 24.71 | 24.71 | -0.64% | 2,090 |
| Jan 5, 2026 | 24.15 | 24.87 | 24.15 | 24.87 | 24.87 | 5.99% | 693 |
| Jan 2, 2026 | 23.65 | 23.65 | 23.47 | 23.47 | 23.47 | -0.28% | 64 |
| Dec 30, 2025 | 23.44 | 23.53 | 23.44 | 23.53 | 23.53 | -0.02% | 242 |
| Dec 29, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.58% | 49 |
| Dec 23, 2025 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | -0.26% | 40 |
| Dec 22, 2025 | 23.12 | 23.52 | 23.12 | 23.46 | 23.46 | 0.54% | 946 |
| Dec 19, 2025 | 23.64 | 23.87 | 23.34 | 23.34 | 23.34 | -0.55% | 925 |
| Dec 18, 2025 | 23.06 | 23.47 | 22.85 | 23.47 | 23.47 | 0.06% | 1,334 |
| Dec 17, 2025 | 23.61 | 23.61 | 23.45 | 23.45 | 23.45 | -2.33% | 334 |
| Dec 16, 2025 | 24.04 | 24.04 | 24.01 | 24.01 | 24.01 | -3.92% | 1,038 |
| Dec 15, 2025 | 24.83 | 24.99 | 24.83 | 24.99 | 24.99 | 1.03% | 330 |
| Dec 12, 2025 | 24.83 | 25.10 | 24.74 | 24.74 | 24.74 | 0.69% | 3,570 |
| Dec 11, 2025 | 24.20 | 24.81 | 24.20 | 24.57 | 24.57 | 0.47% | 2,250 |
| Dec 10, 2025 | 24.18 | 24.46 | 24.18 | 24.45 | 24.45 | 1.54% | 2,200 |
| Dec 9, 2025 | 24.01 | 24.14 | 23.94 | 24.08 | 24.08 | 0.17% | 960 |
| Dec 8, 2025 | 23.84 | 24.22 | 23.82 | 24.04 | 24.04 | 1.52% | 4,179 |
| Dec 5, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.94% | 260 |
| Dec 4, 2025 | 23.22 | 23.50 | 23.22 | 23.46 | 23.46 | 3.64% | 1,015 |
| Dec 3, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.58% | - |
| Dec 2, 2025 | 22.32 | 22.51 | 22.32 | 22.51 | 22.51 | 0.54% | 290 |
| Dec 1, 2025 | 22.46 | 22.62 | 22.39 | 22.39 | 22.39 | -1.97% | 771 |
| Nov 28, 2025 | 22.63 | 22.84 | 22.63 | 22.84 | 22.84 | 1.31% | 272 |
| Nov 27, 2025 | 22.44 | 22.62 | 22.44 | 22.54 | 22.54 | 1.35% | 272 |
| Nov 26, 2025 | 22.25 | 22.45 | 22.24 | 22.24 | 22.24 | 2.11% | 345 |
| Nov 25, 2025 | 21.55 | 21.78 | 21.55 | 21.78 | 21.78 | 3.71% | 2,207 |
| Nov 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.72% | 760 |
| Nov 21, 2025 | 21.03 | 21.03 | 20.85 | 20.85 | 20.85 | -0.83% | 675 |
| Nov 20, 2025 | 20.82 | 21.03 | 20.82 | 21.03 | 21.03 | -1.66% | 50 |
| Nov 19, 2025 | 20.98 | 21.41 | 20.83 | 21.38 | 21.38 | 1.96% | 871 |
| Nov 18, 2025 | 20.65 | 20.97 | 20.65 | 20.97 | 20.97 | -5.39% | 1,402 |
| Nov 17, 2025 | 22.14 | 22.27 | 22.14 | 22.17 | 22.17 | -0.65% | 3,358 |
| Nov 14, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.72% | - |
| Nov 13, 2025 | 22.43 | 22.43 | 22.15 | 22.15 | 22.15 | -2.27% | 1,300 |
| Nov 12, 2025 | 22.22 | 22.67 | 22.22 | 22.67 | 22.67 | 2.33% | 60 |
| Nov 11, 2025 | 21.89 | 22.15 | 21.89 | 22.15 | 22.15 | 1.10% | 450 |
| Nov 10, 2025 | 22.26 | 22.26 | 21.91 | 21.91 | 21.91 | -1.66% | 2,533 |
| Nov 7, 2025 | 22.21 | 22.48 | 22.21 | 22.28 | 22.28 | 1.09% | 1,280 |
| Nov 6, 2025 | 22.09 | 22.09 | 22.04 | 22.04 | 22.04 | 0.39% | 215 |
| Nov 5, 2025 | 21.70 | 21.96 | 21.70 | 21.96 | 21.96 | 1.32% | 18 |
| Nov 4, 2025 | 21.54 | 21.67 | 21.54 | 21.67 | 21.67 | 0.77% | 50 |
| Nov 3, 2025 | 21.74 | 21.74 | 21.51 | 21.51 | 21.51 | -0.51% | 693 |
| Oct 31, 2025 | 21.20 | 21.65 | 21.20 | 21.62 | 21.62 | 2.01% | 7,237 |
| Oct 30, 2025 | 20.91 | 21.19 | 20.91 | 21.19 | 21.19 | 3.14% | 10 |
| Oct 29, 2025 | 20.90 | 20.90 | 20.55 | 20.55 | 20.55 | -4.29% | 818 |
| Oct 28, 2025 | 21.36 | 21.47 | 21.36 | 21.47 | 21.47 | -0.63% | 130 |
| Oct 27, 2025 | 21.43 | 21.60 | 21.43 | 21.60 | 21.60 | 1.65% | 150 |
| Oct 24, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.61% | 25 |
| Oct 23, 2025 | 21.21 | 21.41 | 21.20 | 21.38 | 21.38 | 1.28% | 1,864 |
| Oct 22, 2025 | 21.09 | 21.21 | 21.01 | 21.11 | 21.11 | 0.72% | 1,444 |
| Oct 21, 2025 | 21.04 | 21.04 | 20.80 | 20.96 | 20.96 | 1.11% | 364 |
| Oct 20, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.14% | 150 |
| Oct 17, 2025 | 20.37 | 20.76 | 20.36 | 20.76 | 20.76 | 0.22% | 1,080 |
| Oct 16, 2025 | 20.49 | 20.80 | 20.49 | 20.72 | 20.72 | -0.60% | 542 |
| Oct 15, 2025 | 20.71 | 20.92 | 20.71 | 20.84 | 20.84 | 2.03% | 757 |
| Oct 14, 2025 | 20.83 | 20.83 | 20.43 | 20.43 | 20.43 | -4.58% | 1,920 |
| Oct 13, 2025 | 21.05 | 21.41 | 21.00 | 21.41 | 21.41 | 2.12% | 390 |