Marr S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	6.470	6.590	6.460	6.480	6.480	4,113
2026-07-29	6.460	6.490	6.450	6.460	6.460	1,247
2026-07-28	6.380	6.560	6.380	6.560	6.560	431
2026-07-27	6.355	6.355	6.355	6.355	6.355	0
2026-07-24	6.215	6.215	6.215	6.215	6.215	0
2026-07-23	6.390	6.390	6.335	6.335	6.335	479
2026-07-22	6.290	6.460	6.290	6.430	6.430	2,003
2026-07-21	6.295	6.295	6.295	6.295	6.295	0
2026-07-20	6.760	6.760	6.590	6.590	6.590	1,680
2026-07-17	6.900	6.900	6.900	6.900	6.900	0
2026-07-16	6.910	6.910	6.910	6.910	6.910	0
2026-07-15	6.850	6.850	6.850	6.850	6.850	0
2026-07-14	6.800	6.800	6.800	6.800	6.800	0
2026-07-13	6.775	6.775	6.775	6.775	6.775	0
2026-07-10	6.735	6.770	6.725	6.725	6.725	669
2026-07-09	6.775	6.780	6.720	6.775	6.775	3,831
2026-07-08	6.800	6.800	6.720	6.765	6.765	1,594
2026-07-07	6.810	6.910	6.810	6.810	6.810	4,022
2026-07-06	6.840	6.870	6.790	6.800	6.800	9,152
2026-07-03	6.880	6.880	6.880	6.880	6.880	0
2026-07-02	6.660	6.785	6.660	6.785	6.785	255
2026-07-01	6.590	6.590	6.590	6.590	6.590	0
2026-06-30	6.560	6.560	6.560	6.560	6.560	7
2026-06-29	6.720	6.720	6.615	6.615	6.615	1,085
2026-06-26	6.680	6.680	6.665	6.665	6.665	75
2026-06-25	6.700	6.700	6.665	6.665	6.665	65
2026-06-24	6.675	6.675	6.675	6.675	6.675	0
2026-06-23	6.695	6.695	6.610	6.695	6.695	465
2026-06-22	6.605	6.605	6.605	6.605	6.605	0
2026-06-19	6.650	6.700	6.650	6.665	6.665	727
2026-06-18	6.675	6.675	6.600	6.675	6.675	495
2026-06-17	6.840	6.840	6.755	6.755	6.755	46
2026-06-16	6.850	6.900	6.810	6.900	6.900	2,275
2026-06-15	6.910	7.020	6.840	6.860	6.860	371
2026-06-12	6.930	6.935	6.930	6.930	6.930	38
2026-06-11	6.870	6.880	6.780	6.850	6.850	3,756
2026-06-10	6.880	6.920	6.850	6.880	6.880	1,589
2026-06-09	6.880	6.930	6.880	6.900	6.900	1,094
2026-06-08	6.875	6.875	6.760	6.820	6.820	10,079
2026-06-05	6.972	7.015	6.972	7.015	7.015	20,007
2026-06-04	6.990	6.990	6.870	6.880	6.880	7,042
2026-06-03	6.980	6.980	6.980	6.980	6.980	0
2026-06-02	7.075	7.075	7.075	7.075	7.075	0
2026-06-01	7.150	7.290	7.150	7.200	7.200	80
2026-05-29	7.105	7.130	7.105	7.105	7.105	324
2026-05-28	7.065	7.065	7.020	7.065	7.065	504
2026-05-27	7.200	7.230	7.030	7.045	7.045	14,640
2026-05-26	7.290	7.290	7.250	7.260	7.260	2,100
2026-05-22	7.505	7.550	7.410	7.425	7.425	122
2026-05-21	7.475	7.500	7.390	7.455	7.455	2,198
2026-05-20	7.495	7.495	7.495	7.495	7.495	0
2026-05-19	7.610	7.610	7.610	7.610	7.610	0
2026-05-18	7.730	7.780	7.730	7.780	7.780	148
2026-05-15	8.400	8.400	8.190	8.190	7.720	6,715
2026-05-14	8.295	8.295	8.295	8.295	7.819	0
2026-05-13	8.265	8.265	8.265	8.265	7.791	0
2026-05-12	8.335	8.335	8.320	8.335	7.857	490
2026-05-11	8.440	8.440	8.440	8.440	7.956	0
2026-05-08	8.560	8.560	8.560	8.560	8.069	0
2026-05-07	8.470	8.470	8.470	8.470	7.984	0

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.4700 EUR
2025-05-19	0.6000 EUR
2024-05-20	0.6000 EUR
2023-05-22	0.3800 EUR
2022-05-23	0.4700 EUR
2021-10-18	0.3500 EUR
2019-05-27	0.7800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.