Marr S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	9.085	9.085	9.085	9.085	8.564	0
2025-11-10	9.125	9.125	9.125	9.125	8.601	0
2025-11-07	9.035	9.035	9.035	9.035	8.517	0
2025-11-06	9.175	9.175	9.175	9.175	8.649	0
2025-11-05	9.155	9.200	9.070	9.200	8.672	2
2025-11-04	9.065	9.065	9.065	9.065	8.545	0
2025-11-03	9.085	9.085	9.085	9.085	8.564	0
2025-10-31	9.155	9.190	9.155	9.155	8.630	52
2025-10-30	9.230	9.230	9.230	9.230	8.700	0
2025-10-29	9.260	9.260	9.125	9.125	8.601	453
2025-10-28	9.710	9.710	9.710	9.710	9.153	0
2025-10-27	9.670	9.670	9.670	9.670	9.115	0
2025-10-24	9.780	9.780	9.780	9.780	9.219	0
2025-10-23	9.780	9.820	9.750	9.820	9.257	1,300
2025-10-22	9.670	9.670	9.670	9.670	9.115	0
2025-10-21	9.650	9.650	9.650	9.650	9.096	0
2025-10-20	9.630	9.630	9.630	9.630	9.077	0
2025-10-17	9.475	9.475	9.475	9.475	8.931	0
2025-10-16	9.575	9.575	9.575	9.575	9.026	0
2025-10-15	9.495	9.495	9.495	9.495	8.950	0
2025-10-14	9.540	9.540	9.435	9.435	8.894	43,228
2025-10-13	9.690	9.690	9.690	9.690	9.134	0
2025-10-10	9.760	9.770	9.610	9.610	9.059	1,403
2025-10-09	9.730	9.820	9.730	9.730	9.172	33,062
2025-10-08	9.710	9.710	9.710	9.710	9.153	0
2025-10-07	9.600	9.600	9.600	9.600	9.049	0
2025-10-06	9.650	9.650	9.650	9.650	9.096	0
2025-10-03	9.340	9.340	9.340	9.340	8.804	0
2025-10-02	9.230	9.230	9.230	9.230	8.700	0
2025-10-01	9.185	9.190	9.165	9.165	8.639	10
2025-09-30	9.115	9.115	9.115	9.115	8.592	0
2025-09-29	9.115	9.140	9.075	9.075	8.554	50
2025-09-26	9.085	9.125	9.030	9.125	8.601	200
2025-09-25	9.175	9.175	9.175	9.175	8.649	0
2025-09-24	9.165	9.165	9.165	9.165	8.639	0
2025-09-23	9.200	9.200	9.200	9.200	8.672	0
2025-09-22	9.240	9.240	9.240	9.240	8.710	0
2025-09-19	9.300	9.300	9.300	9.300	8.766	0
2025-09-18	9.260	9.260	9.260	9.260	8.729	0
2025-09-17	9.330	9.330	9.330	9.330	8.795	0
2025-09-16	9.350	9.350	9.350	9.350	8.813	0
2025-09-15	9.155	9.155	9.155	9.155	8.630	0
2025-09-12	9.085	9.085	9.085	9.085	8.564	0
2025-09-11	9.065	9.065	9.065	9.065	8.545	0
2025-09-10	9.115	9.115	9.115	9.115	8.592	0
2025-09-09	9.170	9.170	9.155	9.155	8.630	408
2025-09-08	9.240	9.240	9.140	9.240	8.710	6,972
2025-09-05	9.250	9.250	9.250	9.250	8.719	0
2025-09-04	9.350	9.350	9.230	9.230	8.700	1,489
2025-09-03	9.320	9.320	9.320	9.320	8.785	0
2025-09-02	9.550	9.550	9.420	9.435	8.894	1,604
2025-09-01	9.740	9.810	9.610	9.720	9.162	3,543
2025-08-29	9.670	9.710	9.670	9.670	9.115	324
2025-08-28	9.660	9.660	9.660	9.660	9.106	0
2025-08-27	9.815	9.815	9.815	9.815	9.252	0
2025-08-26	9.840	9.840	9.840	9.840	9.275	0
2025-08-22	9.720	9.720	9.720	9.720	9.162	0
2025-08-21	9.650	9.670	9.630	9.650	9.096	892
2025-08-20	9.575	9.575	9.575	9.575	9.026	0
2025-08-19	9.565	9.565	9.565	9.565	9.016	0

← NewerPage 5 of 22 · 1,269 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.