MARR SpA MARR
MIL · Italy · Distribution Services
€5.18-0.18 (-3.36%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.18 | -3.36% | €5.40 | €5.40 | €5.23 | 196.15K |
| 2026-09-30 | €5.36 | -0.74% | €5.44 | €5.49 | €5.36 | 116.40K |
| 2026-09-29 | €5.40 | -2.17% | €5.57 | €5.57 | €5.40 | 156.47K |
| 2026-09-28 | €5.52 | +3.76% | €5.33 | €5.58 | €5.33 | 349.55K |
| 2026-09-25 | €5.32 | -0.19% | €5.37 | €5.38 | €5.27 | 162.07K |
| 2026-09-24 | €5.33 | -4.14% | €5.51 | €5.58 | €5.33 | 276.44K |
| 2026-09-23 | €5.56 | -0.54% | €5.60 | €5.60 | €5.52 | 248.70K |
| 2026-09-22 | €5.59 | -0.53% | €5.56 | €5.67 | €5.56 | 169.51K |
| 2026-09-21 | €5.62 | +2.55% | €5.55 | €5.66 | €5.50 | 450.96K |
| 2026-09-18 | €5.48 | -2.32% | €5.60 | €5.66 | €5.48 | 1.95M |
| 2026-09-17 | €5.61 | -1.23% | €5.72 | €5.79 | €5.61 | 250.98K |
| 2026-09-16 | €5.68 | -0.53% | €5.70 | €5.75 | €5.65 | 201.00K |
| 2026-09-15 | €5.71 | -0.87% | €5.76 | €5.79 | €5.70 | 141.89K |
| 2026-09-14 | €5.76 | +0.70% | €5.72 | €5.85 | €5.72 | 118.97K |
| 2026-09-11 | €5.72 | -0.52% | €5.75 | €5.81 | €5.68 | 164.20K |
| 2026-09-10 | €5.75 | 0.00% | €5.79 | €5.84 | €5.75 | 132.36K |
| 2026-09-09 | €5.75 | -1.71% | €5.84 | €5.89 | €5.74 | 182.88K |
| 2026-09-08 | €5.85 | +1.39% | €5.80 | €5.88 | €5.76 | 191.79K |
| 2026-09-07 | €5.77 | -2.37% | €5.96 | €5.96 | €5.77 | 277.03K |
| 2026-09-04 | €5.91 | +0.85% | €5.81 | €5.96 | €5.81 | 183.35K |
| 2026-09-03 | €5.86 | -0.34% | €5.90 | €5.93 | €5.81 | 271.11K |
| 2026-09-02 | €5.88 | -2.65% | €6.02 | €6.04 | €5.88 | 289.91K |
| 2026-09-01 | €6.04 | -2.11% | €6.19 | €6.22 | €6.02 | 317.95K |
| 2026-08-31 | €6.17 | -0.32% | €6.25 | €6.29 | €6.16 | 2.13M |
| 2026-08-28 | €6.19 | 0.00% | €6.20 | €6.27 | €6.15 | 431.25K |
| 2026-08-27 | €6.19 | -1.75% | €6.30 | €6.30 | €6.19 | 325.66K |
| 2026-08-26 | €6.30 | -0.79% | €6.43 | €6.43 | €6.28 | 224.28K |
| 2026-08-25 | €6.35 | -1.85% | €6.55 | €6.55 | €6.35 | 145.71K |
| 2026-08-24 | €6.47 | +1.41% | €6.36 | €6.55 | €6.36 | 199.47K |
| 2026-08-21 | €6.38 | +0.16% | €6.31 | €6.42 | €6.31 | 119.04K |
| 2026-08-20 | €6.37 | +0.47% | €6.41 | €6.41 | €6.30 | 160.92K |
| 2026-08-19 | €6.34 | +0.16% | €6.31 | €6.42 | €6.31 | 196.72K |
| 2026-08-18 | €6.33 | -0.16% | €6.35 | €6.40 | €6.30 | 133.41K |
| 2026-08-17 | €6.34 | -1.86% | €6.38 | €6.45 | €6.34 | 129.60K |
| 2026-08-14 | €6.46 | +2.05% | €6.40 | €6.47 | €6.38 | 148.09K |
| 2026-08-13 | €6.33 | -0.63% | €6.40 | €6.43 | €6.33 | 127.78K |
| 2026-08-12 | €6.37 | -0.47% | €6.40 | €6.45 | €6.35 | 95.69K |
| 2026-08-11 | €6.40 | -0.62% | €6.41 | €6.44 | €6.36 | 156.14K |
| 2026-08-10 | €6.44 | 0.00% | €6.53 | €6.53 | €6.37 | 250.85K |
| 2026-08-07 | €6.44 | +1.74% | €6.33 | €6.46 | €6.30 | 246.64K |
| 2026-08-06 | €6.33 | -0.94% | €6.39 | €6.44 | €6.32 | 272.09K |
| 2026-08-05 | €6.39 | -1.54% | €6.45 | €6.58 | €6.35 | 403.77K |
| 2026-08-04 | €6.49 | +0.93% | €6.50 | €6.51 | €6.13 | 570.17K |
| 2026-08-03 | €6.43 | +0.94% | €6.38 | €6.47 | €6.38 | 161.01K |
| 2026-07-31 | €6.37 | -0.93% | €6.51 | €6.51 | €6.37 | 148.69K |
| 2026-07-30 | €6.43 | +0.16% | €6.42 | €6.62 | €6.38 | 229.67K |
| 2026-07-29 | €6.42 | -0.31% | €6.50 | €6.52 | €6.41 | 140.07K |
| 2026-07-28 | €6.44 | +2.06% | €6.36 | €6.57 | €6.36 | 278.90K |
| 2026-07-27 | €6.31 | +0.96% | €6.28 | €6.39 | €6.26 | 130.77K |
| 2026-07-24 | €6.25 | 0.00% | €6.29 | €6.36 | €6.20 | 134.99K |
| 2026-07-23 | €6.25 | -2.65% | €6.46 | €6.46 | €6.25 | 158.06K |
| 2026-07-22 | €6.42 | +2.72% | €6.26 | €6.51 | €6.26 | 258.38K |
| 2026-07-21 | €6.25 | -3.40% | €6.48 | €6.49 | €6.21 | 606.26K |
| 2026-07-20 | €6.47 | -5.55% | €6.94 | €6.94 | €6.47 | 416.32K |
| 2026-07-17 | €6.85 | -1.15% | €6.90 | €6.98 | €6.85 | 95.76K |
| 2026-07-16 | €6.93 | +1.91% | €6.85 | €6.99 | €6.79 | 148.89K |
| 2026-07-15 | €6.80 | +0.59% | €6.85 | €6.87 | €6.70 | 100.72K |
| 2026-07-14 | €6.76 | -1.17% | €6.84 | €6.84 | €6.74 | 71.81K |
| 2026-07-13 | €6.84 | +0.74% | €6.86 | €6.86 | €6.74 | 65.06K |
| 2026-07-10 | €6.79 | +1.34% | €6.70 | €6.86 | €6.70 | 127.80K |
| 2026-07-09 | €6.70 | -0.74% | €6.80 | €6.80 | €6.70 | 109.42K |
| 2026-07-08 | €6.75 | -0.15% | €6.83 | €6.84 | €6.72 | 111.08K |
| 2026-07-07 | €6.76 | +0.45% | €6.82 | €6.93 | €6.76 | 184.70K |
| 2026-07-06 | €6.73 | -0.74% | €6.87 | €6.89 | €6.73 | 118.43K |
| 2026-07-03 | €6.78 | +1.04% | €6.80 | €6.88 | €6.75 | 146.40K |
| 2026-07-02 | €6.71 | +1.82% | €6.66 | €6.82 | €6.59 | 162.36K |
| 2026-07-01 | €6.59 | +0.46% | €6.62 | €6.64 | €6.54 | 136.46K |
| 2026-06-30 | €6.56 | -0.61% | €6.63 | €6.68 | €6.53 | 128.34K |
| 2026-06-29 | €6.60 | -2.08% | €6.77 | €6.77 | €6.60 | 128.55K |
| 2026-06-26 | €6.74 | +1.35% | €6.67 | €6.78 | €6.63 | 151.51K |
| 2026-06-25 | €6.65 | -0.75% | €6.70 | €6.76 | €6.64 | 113.96K |
| 2026-06-24 | €6.70 | -0.45% | €6.74 | €6.74 | €6.60 | 100.59K |
| 2026-06-23 | €6.73 | +0.90% | €6.59 | €6.78 | €6.59 | 141.62K |
| 2026-06-22 | €6.67 | -0.15% | €6.67 | €6.67 | €6.51 | 196.50K |
| 2026-06-19 | €6.68 | +0.45% | €6.68 | €6.73 | €6.62 | 225.44K |
| 2026-06-18 | €6.65 | -0.89% | €6.76 | €6.76 | €6.55 | 222.53K |
| 2026-06-17 | €6.71 | -2.04% | €6.93 | €6.93 | €6.70 | 165.74K |
| 2026-06-16 | €6.85 | +0.74% | €6.90 | €7.00 | €6.85 | 321.72K |
| 2026-06-15 | €6.80 | -1.59% | €7.11 | €7.22 | €6.80 | 302.18K |
| 2026-06-12 | €6.91 | +1.32% | €6.90 | €7.10 | €6.90 | 218.82K |
| 2026-06-11 | €6.82 | 0.00% | €6.86 | €6.90 | €6.78 | 107.43K |
| 2026-06-10 | €6.82 | +0.29% | €6.88 | €6.98 | €6.82 | 119.60K |
| 2026-06-09 | €6.80 | +0.44% | €6.77 | €7.00 | €6.77 | 211.56K |
| 2026-06-08 | €6.77 | -2.73% | €6.96 | €6.97 | €6.76 | 244.05K |
| 2026-06-05 | €6.96 | +1.31% | €6.96 | €7.02 | €6.87 | 157.44K |
| 2026-06-04 | €6.87 | -1.58% | €6.96 | €7.08 | €6.87 | 175.80K |
| 2026-06-03 | €6.98 | -0.43% | €7.01 | €7.12 | €6.96 | 239.25K |
| 2026-06-02 | €7.01 | -2.23% | €7.19 | €7.21 | €7.01 | 167.71K |
| 2026-06-01 | €7.17 | +1.41% | €7.05 | €7.37 | €7.05 | 188.97K |
| 2026-05-29 | €7.07 | +1.00% | €7.08 | €7.15 | €7.01 | 106.77K |