Marr S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 8.540 | 8.570 | 8.510 | 8.510 | 8.022 | 161 |
| 2026-05-05 | 8.365 | 8.365 | 8.365 | 8.365 | 7.885 | 0 |
| 2026-05-01 | 8.635 | 8.635 | 8.635 | 8.635 | 8.140 | 0 |
| 2026-04-30 | 8.560 | 8.635 | 8.560 | 8.635 | 8.140 | 50 |
| 2026-04-29 | 8.540 | 8.620 | 8.540 | 8.540 | 8.050 | 176 |
| 2026-04-28 | 8.560 | 8.560 | 8.560 | 8.560 | 8.069 | 0 |
| 2026-04-27 | 8.440 | 8.440 | 8.440 | 8.440 | 7.956 | 0 |
| 2026-04-24 | 8.410 | 8.410 | 8.410 | 8.410 | 7.927 | 0 |
| 2026-04-23 | 8.590 | 8.700 | 8.510 | 8.510 | 8.022 | 20 |
| 2026-04-22 | 8.600 | 8.745 | 8.600 | 8.745 | 8.243 | 1,044 |
| 2026-04-21 | 8.480 | 8.480 | 8.460 | 8.480 | 7.993 | 105 |
| 2026-04-20 | 8.560 | 8.590 | 8.500 | 8.590 | 8.097 | 2,482 |
| 2026-04-17 | 8.490 | 8.550 | 8.490 | 8.490 | 8.003 | 15 |
| 2026-04-16 | 8.375 | 8.390 | 8.375 | 8.375 | 7.894 | 157 |
| 2026-04-15 | 8.375 | 8.375 | 8.375 | 8.375 | 7.894 | 0 |
| 2026-04-14 | 8.335 | 8.370 | 8.300 | 8.355 | 7.876 | 681 |
| 2026-04-13 | 8.255 | 8.380 | 8.225 | 8.225 | 7.753 | 317 |
| 2026-04-10 | 8.340 | 8.340 | 8.315 | 8.315 | 7.838 | 3,056 |
| 2026-04-09 | 8.245 | 8.245 | 8.245 | 8.245 | 7.772 | 0 |
| 2026-04-08 | 8.100 | 8.180 | 8.100 | 8.110 | 7.645 | 2,411 |
| 2026-04-07 | 7.815 | 7.815 | 7.815 | 7.815 | 7.367 | 0 |
| 2026-04-02 | 7.835 | 7.835 | 7.835 | 7.835 | 7.385 | 0 |
| 2026-04-01 | 7.730 | 7.865 | 7.730 | 7.865 | 7.414 | 540 |
| 2026-03-31 | 7.575 | 7.610 | 7.575 | 7.575 | 7.140 | 25 |
| 2026-03-30 | 7.480 | 7.540 | 7.480 | 7.535 | 7.103 | 389 |
| 2026-03-27 | 7.160 | 7.380 | 7.160 | 7.320 | 6.900 | 3,758 |
| 2026-03-26 | 7.300 | 7.300 | 7.300 | 7.300 | 6.881 | 0 |
| 2026-03-25 | 7.070 | 7.115 | 7.070 | 7.115 | 6.707 | 2,138 |
| 2026-03-24 | 7.045 | 7.045 | 7.045 | 7.045 | 6.641 | 0 |
| 2026-03-23 | 6.770 | 6.820 | 6.770 | 6.820 | 6.429 | 1,452 |
| 2026-03-20 | 6.520 | 6.580 | 6.520 | 6.520 | 6.146 | 876 |
| 2026-03-19 | 6.580 | 6.580 | 6.430 | 6.450 | 6.080 | 4,575 |
| 2026-03-18 | 6.850 | 6.890 | 6.700 | 6.820 | 6.429 | 4,784 |
| 2026-03-17 | 6.675 | 6.910 | 6.560 | 6.765 | 6.377 | 7,208 |
| 2026-03-16 | 7.770 | 7.770 | 6.660 | 6.715 | 6.330 | 4,070 |
| 2026-03-13 | 7.945 | 7.945 | 7.945 | 7.945 | 7.489 | 0 |
| 2026-03-12 | 8.360 | 8.360 | 8.305 | 8.305 | 7.828 | 601 |
| 2026-03-11 | 8.530 | 8.530 | 8.530 | 8.530 | 8.041 | 0 |
| 2026-03-10 | 8.430 | 8.430 | 8.430 | 8.430 | 7.946 | 0 |
| 2026-03-09 | 8.265 | 8.265 | 8.265 | 8.265 | 7.791 | 0 |
| 2026-03-06 | 8.480 | 8.480 | 8.250 | 8.265 | 7.791 | 3,259 |
| 2026-03-05 | 8.700 | 8.700 | 8.570 | 8.625 | 8.130 | 654 |
| 2026-03-04 | 8.770 | 8.770 | 8.700 | 8.755 | 8.253 | 356 |
| 2026-03-03 | 8.840 | 8.840 | 8.840 | 8.840 | 8.333 | 0 |
| 2026-03-02 | 9.340 | 9.340 | 9.240 | 9.340 | 8.804 | 489 |
| 2026-02-27 | 9.390 | 9.390 | 9.390 | 9.390 | 8.851 | 0 |
| 2026-02-26 | 9.425 | 9.425 | 9.400 | 9.425 | 8.884 | 306 |
| 2026-02-25 | 9.480 | 9.480 | 9.465 | 9.465 | 8.922 | 631 |
| 2026-02-24 | 9.565 | 9.570 | 9.535 | 9.535 | 8.988 | 223 |
| 2026-02-23 | 9.555 | 9.620 | 9.555 | 9.555 | 9.007 | 519 |
| 2026-02-20 | 9.505 | 9.610 | 9.480 | 9.525 | 8.978 | 35 |
| 2026-02-19 | 9.635 | 9.660 | 9.635 | 9.660 | 9.106 | 265 |
| 2026-02-18 | 9.620 | 9.620 | 9.620 | 9.620 | 9.068 | 0 |
| 2026-02-17 | 9.470 | 9.600 | 9.470 | 9.600 | 9.049 | 695 |
| 2026-02-16 | 9.230 | 9.230 | 9.190 | 9.230 | 8.700 | 315 |
| 2026-02-13 | 9.320 | 9.320 | 9.320 | 9.320 | 8.785 | 0 |
| 2026-02-12 | 9.390 | 9.430 | 9.340 | 9.390 | 8.851 | 692 |
| 2026-02-11 | 9.330 | 9.330 | 9.330 | 9.330 | 8.795 | 0 |
| 2026-02-10 | 9.260 | 9.280 | 9.200 | 9.280 | 8.747 | 2,056 |
| 2026-02-09 | 9.290 | 9.290 | 9.290 | 9.290 | 8.757 | 0 |
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.