Marui Group Co., Ltd. (FRA:MUI)
Germany
· Delayed Price · Currency is EUR 17.00
-0.10 (-0.58%)
Last updated: Dec 5, 2025, 8:03 AM CET
Marui Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Dec 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Dec 2, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Dec 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Nov 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Nov 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Nov 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Nov 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Nov 20, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Nov 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 3.57% | - |
| Nov 18, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Nov 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 10 |
| Nov 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Nov 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Nov 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Nov 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Nov 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Nov 6, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Nov 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Nov 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Nov 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 31, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Oct 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Oct 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Oct 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Oct 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Oct 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Oct 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Oct 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Oct 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Oct 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Oct 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.07% | - |
| Oct 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Oct 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Oct 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Oct 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Oct 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Oct 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Oct 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Sep 30, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Sep 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.23 | 0.54% | - |
| Sep 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.13 | -0.54% | - |
| Sep 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.23 | - | - |
| Sep 23, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.23 | - | - |
| Sep 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.23 | - | - |
| Sep 19, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.23 | -1.59% | - |
| Sep 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.52 | - | - |
| Sep 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.52 | -1.05% | - |
| Sep 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.72 | -0.52% | - |
| Sep 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.82 | - | - |
| Sep 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.82 | 0.52% | - |
| Sep 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.72 | - | - |
| Sep 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.72 | 0.53% | - |
| Sep 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | 1.06% | - |
| Sep 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.42 | -0.53% | - |
| Sep 5, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.52 | 0.53% | - |
| Sep 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.42 | 0.53% | - |
| Sep 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | 1.08% | - |
| Sep 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.13 | 0.54% | - |
| Sep 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.03 | - | - |
| Aug 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.03 | -2.65% | - |
| Aug 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.52 | 1.07% | - |
| Aug 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | - | - |
| Aug 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | - | - |
| Aug 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | -1.58% | - |
| Aug 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | - | - |
| Aug 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | -1.04% | - |
| Aug 20, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.82 | 1.05% | - |
| Aug 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | 1.06% | - |
| Aug 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.42 | 0.53% | - |
| Aug 15, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | -0.53% | - |
| Aug 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.42 | 0.53% | - |
| Aug 13, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | -0.53% | - |
| Aug 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.42 | 0.53% | - |
| Aug 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | 0.54% | - |
| Aug 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.23 | 1.64% | - |
| Aug 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.93 | -0.54% | - |
| Aug 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.03 | 0.55% | - |
| Aug 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.93 | 0.55% | - |
| Aug 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.84 | - | - |
| Aug 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.84 | 1.11% | - |
| Jul 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.64 | 2.27% | - |
| Jul 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.25 | 1.15% | - |
| Jul 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.05 | - | - |
| Jul 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.05 | -1.14% | - |
| Jul 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.25 | 0.57% | - |
| Jul 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.15 | 0.57% | - |
| Jul 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.05 | 0.58% | - |
| Jul 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.95 | -0.57% | - |
| Jul 21, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.05 | 0.58% | - |
| Jul 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.95 | -1.70% | - |