Marchex, Inc. (FRA:NHM)
Germany
· Delayed Price · Currency is EUR 1.360
-0.020 (-1.45%)
Last updated: Dec 5, 2025, 9:59 AM CET
Marchex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | - |
| Dec 4, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.22% | - |
| Dec 3, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | - |
| Dec 2, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | -1.47% | - |
| Dec 1, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | - |
| Nov 28, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -0.74% | - |
| Nov 27, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -2.17% | - |
| Nov 26, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | - |
| Nov 25, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 10.57% | - |
| Nov 24, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | - |
| Nov 21, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -1.63% | - |
| Nov 20, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | - |
| Nov 19, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | - | - |
| Nov 18, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | -8.27% | - |
| Nov 17, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | -2.21% | - |
| Nov 14, 2025 | 1.26 | 1.36 | 1.26 | 1.36 | 1.36 | 1.49% | - |
| Nov 13, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | -2.90% | - |
| Nov 12, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | -0.72% | - |
| Nov 11, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -1.42% | - |
| Nov 10, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 1.44% | - |
| Nov 7, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -4.14% | - |
| Nov 6, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -1.36% | - |
| Nov 5, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -2.65% | - |
| Nov 4, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 0.67% | - |
| Nov 3, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 2.74% | - |
| Oct 31, 2025 | 1.50 | 1.54 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Oct 30, 2025 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Oct 29, 2025 | 1.49 | 1.53 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Oct 28, 2025 | 1.48 | 1.52 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Oct 27, 2025 | 1.49 | 1.53 | 1.47 | 1.47 | 1.47 | -2.65% | - |
| Oct 24, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.03% | - |
| Oct 23, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | -2.63% | - |
| Oct 22, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 0.66% | - |
| Oct 21, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | -0.66% | - |
| Oct 20, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 0.66% | - |
| Oct 17, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | -3.21% | - |
| Oct 16, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | -1.27% | - |
| Oct 15, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | -2.47% | - |
| Oct 14, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | -1.82% | - |
| Oct 13, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 0.61% | - |
| Oct 10, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | -0.61% | - |
| Oct 9, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 7.84% | - |
| Oct 8, 2025 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | - |
| Oct 7, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | -0.66% | - |
| Oct 6, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 7.09% | - |
| Oct 3, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | -2.08% | - |
| Oct 2, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | -4.00% | - |
| Oct 1, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | -1.96% | - |
| Sep 30, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 1.32% | - |
| Sep 29, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | -1.31% | - |
| Sep 26, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | -4.97% | - |
| Sep 25, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 3.21% | - |
| Sep 24, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | -1.89% | - |
| Sep 23, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | - | - |
| Sep 22, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | - |
| Sep 19, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | -0.63% | - |
| Sep 18, 2025 | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | 0.63% | - |
| Sep 17, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | -1.86% | - |
| Sep 16, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -0.62% | - |
| Sep 15, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | -1.82% | - |
| Sep 12, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | -0.60% | - |
| Sep 11, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | - | - |
| Sep 10, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | -1.19% | - |
| Sep 9, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 1.20% | - |
| Sep 8, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | -1.78% | - |
| Sep 5, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 1.81% | - |
| Sep 4, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 0.61% | - |
| Sep 3, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 0.61% | - |
| Sep 2, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.14% | - |
| Sep 1, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Aug 29, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | - | - |
| Aug 28, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | -1.21% | - |
| Aug 27, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | - | - |
| Aug 26, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 0.61% | - |
| Aug 25, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 0.61% | - |
| Aug 22, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | -1.21% | - |
| Aug 21, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -0.60% | - |
| Aug 20, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 0.61% | - |
| Aug 19, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 1.85% | - |
| Aug 18, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 7.28% | - |
| Aug 15, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | - | - |
| Aug 14, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | -10.65% | - |
| Aug 13, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.42% | - |
| Aug 12, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -7.82% | - |
| Aug 11, 2025 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | 1.13% | - |
| Aug 8, 2025 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | - | - |
| Aug 7, 2025 | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | -1.12% | - |
| Aug 6, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 2.87% | - |
| Aug 5, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 7.41% | - |
| Aug 4, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | -1.22% | - |
| Aug 1, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | -0.61% | - |
| Jul 31, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | - |
| Jul 30, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | -2.40% | - |
| Jul 29, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | -1.18% | - |
| Jul 28, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 0.60% | - |
| Jul 25, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | -1.18% | - |
| Jul 24, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | - |
| Jul 23, 2025 | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | -4.00% | - |
| Jul 22, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 2.94% | - |
| Jul 21, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 4.29% | - |