Marubeni Corporation (FRA:MARA)
Germany
· Delayed Price · Currency is EUR 32.06
+0.85 (2.72%)
Last updated: Apr 28, 2026, 7:49 PM CET
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.57 | 32.57 | 32.06 | 32.06 | 32.06 | 2.72% | 2,392 |
| Apr 27, 2026 | 31.75 | 31.75 | 31.21 | 31.21 | 31.21 | -1.01% | 2,035 |
| Apr 24, 2026 | 31.95 | 31.95 | 31.52 | 31.53 | 31.53 | -0.47% | 540 |
| Apr 23, 2026 | 31.43 | 31.68 | 31.43 | 31.68 | 31.68 | 0.54% | 300 |
| Apr 22, 2026 | 31.48 | 31.51 | 31.46 | 31.51 | 31.51 | 0.03% | 128 |
| Apr 21, 2026 | 31.96 | 31.96 | 31.47 | 31.50 | 31.50 | 0.16% | 1,717 |
| Apr 20, 2026 | 31.40 | 31.50 | 31.40 | 31.45 | 31.45 | -1.72% | 493 |
| Apr 17, 2026 | 31.19 | 32.44 | 31.19 | 32.00 | 32.00 | -0.96% | 800 |
| Apr 16, 2026 | 32.14 | 32.31 | 32.14 | 32.31 | 32.31 | 2.93% | 400 |
| Apr 15, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -3.45% | - |
| Apr 14, 2026 | 31.91 | 32.51 | 31.91 | 32.51 | 32.51 | 1.66% | 790 |
| Apr 13, 2026 | 31.67 | 31.98 | 31.67 | 31.98 | 31.98 | 0.69% | 190 |
| Apr 10, 2026 | 31.91 | 31.91 | 31.76 | 31.76 | 31.76 | -3.35% | 108 |
| Apr 9, 2026 | 32.79 | 32.86 | 32.50 | 32.86 | 32.86 | -0.79% | 2,485 |
| Apr 8, 2026 | 32.78 | 33.25 | 32.78 | 33.12 | 33.12 | 4.38% | 2,311 |
| Apr 7, 2026 | 31.92 | 32.11 | 31.73 | 31.73 | 31.73 | -2.43% | 480 |
| Apr 2, 2026 | 32.10 | 32.52 | 31.69 | 32.52 | 32.52 | -1.75% | 860 |
| Apr 1, 2026 | 32.31 | 33.10 | 32.31 | 33.10 | 33.10 | 4.27% | 500 |
| Mar 31, 2026 | 30.93 | 31.75 | 30.93 | 31.75 | 31.75 | 1.80% | 1,200 |
| Mar 30, 2026 | 31.19 | 31.23 | 31.19 | 31.19 | 31.19 | 1.07% | 908 |
| Mar 27, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.54 | 1.50% | - |
| Mar 26, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.09 | -1.14% | - |
| Mar 25, 2026 | 30.15 | 30.75 | 30.15 | 30.75 | 30.44 | 5.51% | 990 |
| Mar 24, 2026 | 29.06 | 29.30 | 29.06 | 29.15 | 28.85 | -1.15% | 2,605 |
| Mar 23, 2026 | 27.73 | 29.49 | 27.62 | 29.49 | 29.19 | 2.63% | 1,441 |
| Mar 20, 2026 | 29.82 | 29.82 | 28.73 | 28.73 | 28.44 | -5.07% | 3 |
| Mar 19, 2026 | 30.42 | 30.42 | 28.88 | 30.27 | 29.96 | -3.09% | 5,926 |
| Mar 18, 2026 | 31.93 | 31.93 | 31.23 | 31.23 | 30.91 | -1.33% | 326 |
| Mar 17, 2026 | 30.94 | 31.65 | 30.94 | 31.65 | 31.33 | 0.96% | 1,405 |
| Mar 16, 2026 | 31.09 | 31.41 | 31.09 | 31.35 | 31.03 | 1.34% | 480 |
| Mar 13, 2026 | 30.18 | 30.94 | 30.13 | 30.94 | 30.62 | 6.38% | 1,501 |
| Mar 12, 2026 | 29.09 | 29.39 | 28.90 | 29.08 | 28.79 | -1.11% | 594 |
| Mar 11, 2026 | 29.53 | 29.53 | 29.09 | 29.41 | 29.11 | -1.85% | 1,010 |
| Mar 10, 2026 | 29.81 | 30.39 | 29.67 | 29.96 | 29.66 | 5.70% | 5,901 |
| Mar 9, 2026 | 28.00 | 28.35 | 27.39 | 28.35 | 28.06 | 0.44% | 3,187 |
| Mar 6, 2026 | 29.43 | 29.43 | 28.22 | 28.22 | 27.93 | -3.77% | 395 |
| Mar 5, 2026 | 29.76 | 29.76 | 29.32 | 29.33 | 29.03 | -1.38% | 210 |
| Mar 4, 2026 | 28.57 | 30.31 | 28.57 | 29.74 | 29.43 | -1.82% | 2,180 |
| Mar 3, 2026 | 31.04 | 31.04 | 28.20 | 30.29 | 29.98 | -4.70% | 14,329 |
| Mar 2, 2026 | 31.98 | 32.00 | 31.48 | 31.78 | 31.46 | -2.59% | 1,412 |
| Feb 27, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | 32.30 | -0.67% | - |
| Feb 26, 2026 | 32.20 | 32.85 | 32.20 | 32.85 | 32.51 | -0.33% | 1,549 |
| Feb 25, 2026 | 32.59 | 33.08 | 32.59 | 32.96 | 32.62 | 1.78% | 500 |
| Feb 24, 2026 | 31.48 | 32.38 | 31.48 | 32.38 | 32.05 | 3.07% | 280 |
| Feb 23, 2026 | 31.12 | 31.42 | 31.08 | 31.42 | 31.10 | 1.27% | 30,465 |
| Feb 20, 2026 | 31.04 | 31.22 | 31.02 | 31.02 | 30.71 | -2.28% | 1,142 |
| Feb 19, 2026 | 31.74 | 31.99 | 31.67 | 31.75 | 31.42 | -1.67% | 87 |
| Feb 18, 2026 | 31.98 | 32.29 | 31.98 | 32.29 | 31.96 | 0.69% | 836 |
| Feb 17, 2026 | 31.67 | 32.07 | 31.67 | 32.07 | 31.74 | 0.25% | 2,400 |
| Feb 16, 2026 | 32.34 | 32.34 | 31.76 | 31.99 | 31.66 | -5.09% | 2,499 |
| Feb 13, 2026 | 33.17 | 33.72 | 33.00 | 33.70 | 33.36 | -2.42% | 2,195 |
| Feb 12, 2026 | 34.52 | 35.06 | 34.46 | 34.54 | 34.19 | 0.77% | 2,270 |
| Feb 11, 2026 | 34.24 | 34.34 | 34.04 | 34.27 | 33.92 | 0.53% | 2,980 |
| Feb 10, 2026 | 33.13 | 34.50 | 33.13 | 34.09 | 33.75 | 3.95% | 1,801 |
| Feb 9, 2026 | 31.75 | 33.41 | 31.75 | 32.80 | 32.46 | 4.28% | 3,957 |
| Feb 6, 2026 | 30.21 | 31.78 | 30.21 | 31.45 | 31.13 | 7.52% | 1,731 |
| Feb 5, 2026 | 29.11 | 29.25 | 28.97 | 29.25 | 28.95 | -0.54% | 1,240 |
| Feb 4, 2026 | 29.16 | 29.41 | 29.16 | 29.41 | 29.11 | 1.68% | 430 |
| Feb 3, 2026 | 28.65 | 28.93 | 28.65 | 28.93 | 28.63 | 5.53% | 120 |
| Feb 2, 2026 | 27.01 | 27.52 | 27.01 | 27.41 | 27.13 | -1.79% | 1,780 |
| Jan 30, 2026 | 27.97 | 27.97 | 27.75 | 27.91 | 27.63 | 0.72% | 1,006 |
| Jan 29, 2026 | 27.79 | 28.07 | 27.71 | 27.71 | 27.43 | 0.07% | 227 |
| Jan 28, 2026 | 27.71 | 27.71 | 27.69 | 27.69 | 27.41 | -0.98% | 500 |
| Jan 27, 2026 | 27.35 | 27.97 | 27.35 | 27.97 | 27.68 | 5.55% | 3,747 |
| Jan 26, 2026 | 26.90 | 26.90 | 26.49 | 26.50 | 26.23 | -3.62% | 2,358 |
| Jan 23, 2026 | 27.51 | 27.57 | 27.49 | 27.49 | 27.21 | -1.54% | 127 |
| Jan 22, 2026 | 27.75 | 27.92 | 27.75 | 27.92 | 27.64 | 0.67% | 600 |
| Jan 21, 2026 | 27.67 | 27.74 | 27.36 | 27.74 | 27.45 | 2.65% | 1,132 |
| Jan 20, 2026 | 27.58 | 27.58 | 26.72 | 27.02 | 26.75 | -4.94% | 1,124 |
| Jan 19, 2026 | 28.54 | 28.56 | 28.16 | 28.43 | 28.14 | 0.12% | 1,356 |
| Jan 16, 2026 | 28.19 | 28.57 | 28.15 | 28.39 | 28.10 | 1.37% | 3,468 |
| Jan 15, 2026 | 27.81 | 28.30 | 27.81 | 28.01 | 27.72 | 1.25% | 2,712 |
| Jan 14, 2026 | 27.30 | 27.66 | 27.30 | 27.66 | 27.38 | 1.50% | 970 |
| Jan 13, 2026 | 26.88 | 27.25 | 26.70 | 27.25 | 26.97 | 4.41% | 5,674 |
| Jan 12, 2026 | 25.63 | 26.32 | 25.63 | 26.10 | 25.84 | 1.40% | 5,060 |
| Jan 9, 2026 | 25.24 | 25.74 | 25.24 | 25.74 | 25.48 | 1.24% | 360 |
| Jan 8, 2026 | 25.02 | 25.43 | 25.02 | 25.43 | 25.17 | 1.46% | 342 |
| Jan 7, 2026 | 24.95 | 25.20 | 24.95 | 25.06 | 24.81 | 1.42% | 3,300 |
| Jan 6, 2026 | 24.79 | 25.02 | 24.71 | 24.71 | 24.46 | -0.64% | 2,090 |
| Jan 5, 2026 | 24.15 | 24.87 | 24.15 | 24.87 | 24.62 | 5.99% | 693 |
| Jan 2, 2026 | 23.65 | 23.65 | 23.47 | 23.47 | 23.23 | -0.28% | 64 |
| Dec 30, 2025 | 23.44 | 23.53 | 23.44 | 23.53 | 23.29 | -0.02% | 242 |
| Dec 29, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.30 | 0.58% | 49 |
| Dec 23, 2025 | 23.50 | 23.50 | 23.40 | 23.40 | 23.16 | -0.26% | 40 |
| Dec 22, 2025 | 23.12 | 23.52 | 23.12 | 23.46 | 23.22 | 0.54% | 946 |
| Dec 19, 2025 | 23.64 | 23.87 | 23.34 | 23.34 | 23.10 | -0.55% | 925 |
| Dec 18, 2025 | 23.06 | 23.47 | 22.85 | 23.47 | 23.23 | 0.06% | 1,334 |
| Dec 17, 2025 | 23.61 | 23.61 | 23.45 | 23.45 | 23.21 | -2.33% | 334 |
| Dec 16, 2025 | 24.04 | 24.04 | 24.01 | 24.01 | 23.77 | -3.92% | 1,038 |
| Dec 15, 2025 | 24.83 | 24.99 | 24.83 | 24.99 | 24.74 | 1.03% | 330 |
| Dec 12, 2025 | 24.83 | 25.10 | 24.74 | 24.74 | 24.49 | 0.69% | 3,570 |
| Dec 11, 2025 | 24.20 | 24.81 | 24.20 | 24.57 | 24.32 | 0.47% | 2,250 |
| Dec 10, 2025 | 24.18 | 24.46 | 24.18 | 24.45 | 24.20 | 1.54% | 2,200 |
| Dec 9, 2025 | 24.01 | 24.14 | 23.94 | 24.08 | 23.84 | 0.17% | 960 |
| Dec 8, 2025 | 23.84 | 24.22 | 23.82 | 24.04 | 23.80 | 1.52% | 4,179 |
| Dec 5, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.44 | 0.94% | 260 |
| Dec 4, 2025 | 23.22 | 23.50 | 23.22 | 23.46 | 23.22 | 3.64% | 1,015 |
| Dec 3, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.41 | 0.58% | - |
| Dec 2, 2025 | 22.32 | 22.51 | 22.32 | 22.51 | 22.28 | 0.54% | 290 |
| Dec 1, 2025 | 22.46 | 22.62 | 22.39 | 22.39 | 22.16 | -1.97% | 771 |