Marr S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	9.380	9.380	9.380	9.380	8.842	0
2025-08-15	9.370	9.370	9.370	9.370	8.832	0
2025-08-14	9.370	9.370	9.370	9.370	8.832	0
2025-08-13	9.340	9.340	9.340	9.340	8.804	0
2025-08-12	9.250	9.250	9.250	9.250	8.719	0
2025-08-11	9.465	9.465	9.465	9.465	8.922	0
2025-08-08	9.600	9.600	9.600	9.600	9.049	0
2025-08-07	9.565	9.605	9.565	9.565	9.016	100
2025-08-06	9.535	9.620	9.490	9.620	9.068	29
2025-08-05	9.720	9.720	9.525	9.525	8.978	16
2025-08-04	10.210	10.210	10.160	10.175	9.591	51
2025-08-01	10.155	10.155	10.140	10.155	9.572	1
2025-07-31	10.310	10.310	10.240	10.250	9.662	340
2025-07-30	10.370	10.370	10.370	10.370	9.775	0
2025-07-29	10.330	10.330	10.330	10.330	9.737	0
2025-07-28	10.330	10.330	10.330	10.330	9.737	0
2025-07-25	10.190	10.190	10.190	10.190	9.605	0
2025-07-24	10.290	10.290	10.190	10.290	9.700	213
2025-07-23	10.240	10.250	10.240	10.250	9.662	1,820
2025-07-22	10.115	10.115	10.115	10.115	9.535	0
2025-07-21	10.135	10.135	10.135	10.135	9.553	0
2025-07-18	9.920	9.920	9.920	9.920	9.351	0
2025-07-17	9.980	9.980	9.980	9.980	9.407	0
2025-07-16	9.810	9.915	9.810	9.915	9.346	122
2025-07-15	9.900	9.900	9.900	9.900	9.332	0
2025-07-14	9.955	9.955	9.955	9.955	9.384	0
2025-07-11	9.840	9.840	9.760	9.840	9.275	834
2025-07-10	9.870	9.870	9.795	9.800	9.238	3,608
2025-07-09	10.000	10.000	9.850	9.995	9.421	6,405
2025-07-08	9.990	10.080	9.990	10.010	9.436	3,409
2025-07-07	9.980	9.980	9.900	9.940	9.370	2,457
2025-07-04	10.095	10.095	10.095	10.095	9.516	0
2025-07-03	10.110	10.110	10.110	10.110	9.530	0
2025-07-02	9.955	9.955	9.955	9.955	9.384	0
2025-07-01	9.670	9.780	9.670	9.720	9.162	1,096
2025-06-30	9.760	9.840	9.760	9.760	9.200	1,013
2025-06-27	9.520	9.785	9.520	9.785	9.224	102
2025-06-26	9.085	9.085	9.050	9.085	8.564	370
2025-06-25	9.115	9.115	9.115	9.115	8.592	0
2025-06-24	9.115	9.250	9.115	9.115	8.592	171
2025-06-23	8.920	8.920	8.920	8.920	8.408	0
2025-06-20	9.025	9.040	9.020	9.035	8.517	121
2025-06-19	8.950	8.950	8.950	8.950	8.436	0
2025-06-18	9.105	9.105	9.105	9.105	8.583	0
2025-06-17	9.075	9.075	9.075	9.075	8.554	0
2025-06-16	9.135	9.135	9.135	9.135	8.611	0
2025-06-13	9.105	9.105	9.105	9.105	8.583	0
2025-06-12	9.310	9.310	9.310	9.310	8.776	0
2025-06-11	9.390	9.390	9.390	9.390	8.851	0
2025-06-10	9.520	9.520	9.490	9.495	8.950	245
2025-06-09	9.515	9.580	9.490	9.565	9.016	429
2025-06-06	9.455	9.455	9.455	9.455	8.912	0
2025-06-05	9.420	9.495	9.420	9.495	8.950	115
2025-06-04	9.370	9.370	9.370	9.370	8.832	0
2025-06-03	9.350	9.350	9.350	9.350	8.813	0
2025-06-02	9.420	9.420	9.370	9.390	8.851	1,751
2025-05-30	9.640	9.640	9.640	9.640	9.087	0
2025-05-29	9.710	9.710	9.610	9.610	9.059	701
2025-05-28	9.765	9.835	9.750	9.835	9.271	346
2025-05-27	9.800	9.820	9.790	9.800	9.238	195

← NewerPage 6 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.