Marr S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	9.200	9.210	9.125	9.125	8.601	3,000
2026-02-05	9.165	9.165	9.165	9.165	8.639	0
2026-02-04	9.105	9.120	9.105	9.105	8.583	170
2026-02-03	8.990	8.990	8.990	8.990	8.474	0
2026-02-02	8.990	9.015	8.940	9.015	8.498	9,710
2026-01-30	8.990	9.025	8.990	9.025	8.507	100
2026-01-29	8.990	9.040	8.990	9.035	8.517	2,965
2026-01-28	9.015	9.015	8.980	9.015	8.498	970
2026-01-27	9.030	9.030	9.020	9.025	8.507	358
2026-01-26	9.105	9.105	9.105	9.105	8.583	0
2026-01-23	9.185	9.200	9.110	9.200	8.672	130
2026-01-22	9.095	9.150	9.090	9.125	8.601	492
2026-01-21	9.100	9.125	9.100	9.125	8.601	345
2026-01-20	8.910	8.910	8.910	8.910	8.399	0
2026-01-19	8.990	8.990	8.990	8.990	8.474	0
2026-01-16	9.115	9.115	9.080	9.115	8.592	1,391
2026-01-15	9.135	9.135	9.135	9.135	8.611	0
2026-01-14	9.095	9.095	9.095	9.095	8.573	0
2026-01-13	9.075	9.075	9.075	9.075	8.554	0
2026-01-12	9.035	9.035	9.035	9.035	8.517	0
2026-01-09	9.005	9.040	9.005	9.005	8.488	500
2026-01-08	8.960	8.960	8.960	8.960	8.446	0
2026-01-07	9.055	9.055	9.055	9.055	8.535	0
2026-01-06	9.065	9.065	9.060	9.065	8.545	72
2026-01-05	9.015	9.015	9.015	9.015	8.498	0
2026-01-02	9.025	9.025	9.025	9.025	8.507	0
2025-12-31	8.960	8.960	8.960	8.960	8.446	0
2025-12-30	8.920	8.920	8.920	8.920	8.408	0
2025-12-29	8.860	8.860	8.860	8.860	8.352	0
2025-12-24	8.840	8.840	8.840	8.840	8.333	0
2025-12-23	8.870	8.890	8.870	8.870	8.361	18
2025-12-22	8.810	8.810	8.775	8.775	8.271	21
2025-12-19	8.960	8.960	8.890	8.960	8.446	1,656
2025-12-18	9.035	9.035	9.035	9.035	8.517	0
2025-12-17	8.940	8.940	8.940	8.940	8.427	0
2025-12-16	8.980	8.980	8.950	8.980	8.465	372
2025-12-15	9.005	9.005	9.005	9.005	8.488	0
2025-12-12	8.990	8.990	8.990	8.990	8.474	0
2025-12-11	8.930	9.010	8.890	8.930	8.418	1,589
2025-12-10	8.850	8.850	8.850	8.850	8.342	0
2025-12-09	8.950	8.950	8.850	8.950	8.436	12,139
2025-12-08	8.980	8.980	8.980	8.980	8.465	0
2025-12-05	9.075	9.075	9.075	9.075	8.554	0
2025-12-04	8.980	9.020	8.980	8.980	8.465	400
2025-12-03	8.880	8.905	8.830	8.830	8.323	113
2025-12-02	8.890	8.900	8.890	8.890	8.380	30
2025-12-01	8.890	8.890	8.870	8.880	8.370	41
2025-11-28	8.880	8.950	8.880	8.880	8.370	1,346
2025-11-27	8.850	8.910	8.850	8.850	8.342	2,219
2025-11-26	8.880	8.880	8.880	8.880	8.370	0
2025-11-25	8.775	8.775	8.775	8.775	8.271	0
2025-11-24	8.705	8.710	8.705	8.705	8.205	838
2025-11-21	8.365	8.365	8.365	8.365	7.885	0
2025-11-20	8.400	8.430	8.400	8.430	7.946	310
2025-11-19	8.355	8.355	8.355	8.355	7.876	0
2025-11-18	8.540	8.540	8.450	8.540	8.050	1,401
2025-11-17	8.790	8.790	8.550	8.615	8.121	1,868
2025-11-14	8.990	8.990	8.990	8.990	8.474	0
2025-11-13	9.125	9.125	9.125	9.125	8.601	0
2025-11-12	9.075	9.075	9.075	9.075	8.554	0

← NewerPage 4 of 22 · 1,262 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.