Marston's PLC (FRA:WVDA)
Germany
· Delayed Price · Currency is EUR 0.705
+0.027 (3.98%)
Last updated: Dec 4, 2025, 8:07 AM CET
Marston's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.13% | - |
| Dec 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 3.98% | - |
| Dec 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.95% | - |
| Dec 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.34% | - |
| Dec 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | - |
| Nov 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.45% | - |
| Nov 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.06% | - |
| Nov 26, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 18.28% | 3,500 |
| Nov 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.45% | - |
| Nov 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | - |
| Nov 21, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 2.08% | 2,000 |
| Nov 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.12% | - |
| Nov 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.39% | - |
| Nov 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.15% | - |
| Nov 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.58% | - |
| Nov 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.39% | - |
| Nov 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.17% | - |
| Nov 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.81% | - |
| Nov 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.71% | - |
| Nov 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.30% | - |
| Nov 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | - |
| Nov 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.40% | - |
| Nov 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.08% | - |
| Nov 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.58% | - |
| Nov 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | - |
| Oct 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.98% | - |
| Oct 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.19% | - |
| Oct 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.29% | - |
| Oct 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.26% | - |
| Oct 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.19% | - |
| Oct 23, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 7.07% | 3,900 |
| Oct 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.54% | - |
| Oct 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | - |
| Oct 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | - |
| Oct 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Oct 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.88% | - |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | - |
| Oct 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.60% | - |
| Oct 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.89% | - |
| Oct 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.49% | - |
| Oct 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 6.90% | - |
| Oct 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.34% | - |
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.45% | - |
| Oct 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.13% | - |
| Oct 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.56% | - |
| Oct 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.78% | - |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.36% | - |
| Sep 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.91% | - |
| Sep 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.72% | - |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.91% | - |
| Sep 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.52% | - |
| Sep 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.07% | - |
| Sep 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.75% | - |
| Sep 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.72% | - |
| Sep 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.23% | - |
| Sep 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.02% | - |
| Sep 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.25% | - |
| Sep 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.23% | - |
| Sep 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.88% | - |
| Sep 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.12% | - |
| Sep 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.91% | - |
| Sep 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.12% | - |
| Sep 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.71% | - |
| Sep 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.24% | - |
| Sep 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.56% | - |
| Sep 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.70% | - |
| Sep 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.35% | - |
| Sep 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.70% | - |
| Aug 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.82% | - |
| Aug 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.23% | - |
| Aug 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.56% | - |
| Aug 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.34% | - |
| Aug 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Aug 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.34% | - |
| Aug 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.99% | - |
| Aug 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.34% | - |
| Aug 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.78% | - |
| Aug 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.77% | - |
| Aug 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.63% | - |
| Aug 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.11% | - |
| Aug 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.11% | - |
| Aug 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.97% | - |
| Aug 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.38% | - |
| Aug 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.78% | 160 |
| Aug 7, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.43% | 160 |
| Aug 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.52% | - |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.85% | - |
| Aug 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.48% | - |
| Aug 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | - |
| Jul 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Jul 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.81% | - |
| Jul 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.65% | - |
| Jul 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.83% | - |
| Jul 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.44% | - |
| Jul 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.44% | - |
| Jul 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.09% | - |
| Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | - |
| Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | - |