Marr S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	10.400	10.400	10.400	10.400	9.232	0
2025-02-24	10.250	10.250	10.250	10.250	9.098	0
2025-02-21	10.175	10.260	10.175	10.175	9.032	109
2025-02-20	10.155	10.155	10.155	10.155	9.014	0
2025-02-19	10.270	10.270	10.260	10.270	9.116	180
2025-02-18	10.370	10.370	10.370	10.370	9.205	0
2025-02-17	10.350	10.350	10.350	10.350	9.187	0
2025-02-14	10.460	10.460	10.460	10.460	9.285	0
2025-02-13	10.230	10.230	10.230	10.230	9.081	0
2025-02-12	10.135	10.135	10.135	10.135	8.996	0
2025-02-11	10.035	10.035	10.035	10.035	8.908	0
2025-02-10	10.075	10.075	10.075	10.075	8.943	0
2025-02-07	10.110	10.110	10.110	10.110	8.974	0
2025-02-06	10.035	10.035	10.035	10.035	8.908	0
2025-02-05	9.855	9.855	9.855	9.855	8.748	0
2025-02-04	9.935	9.935	9.935	9.935	8.819	0
2025-02-03	9.920	9.920	9.920	9.920	8.806	0
2025-01-31	10.050	10.050	10.050	10.050	8.921	0
2025-01-30	10.075	10.140	10.075	10.075	8.943	1,067
2025-01-29	10.050	10.050	10.050	10.050	8.921	0
2025-01-28	9.915	10.060	9.875	9.875	8.766	96
2025-01-27	9.920	9.920	9.920	9.920	8.806	0
2025-01-24	9.855	9.855	9.855	9.855	8.748	0
2025-01-23	9.750	9.750	9.750	9.750	8.655	0
2025-01-22	9.840	9.840	9.840	9.840	8.735	0
2025-01-21	9.820	9.820	9.820	9.820	8.717	0
2025-01-20	9.900	9.900	9.900	9.900	8.788	0
2025-01-17	9.835	9.835	9.835	9.835	8.730	0
2025-01-16	9.680	9.680	9.680	9.680	8.593	0
2025-01-15	9.780	9.780	9.780	9.780	8.681	0
2025-01-14	9.660	9.660	9.660	9.660	8.575	0
2025-01-13	9.750	9.750	9.750	9.750	8.655	0
2025-01-10	9.880	9.880	9.880	9.880	8.770	0
2025-01-09	9.960	9.960	9.960	9.960	8.841	0
2025-01-08	9.840	9.840	9.840	9.840	8.735	0
2025-01-07	9.975	9.975	9.975	9.975	8.854	0
2025-01-06	9.935	9.935	9.935	9.935	8.819	0
2025-01-03	10.015	10.015	9.940	10.015	8.890	194
2025-01-02	10.010	10.060	9.995	9.995	8.872	482
2024-12-31	10.015	10.015	10.015	10.015	8.890	0
2024-12-30	10.015	10.060	10.015	10.015	8.890	354
2024-12-27	10.070	10.070	10.070	10.070	8.939	0
2024-12-24	9.840	9.840	9.840	9.840	8.735	0
2024-12-23	9.920	9.920	9.920	9.920	8.806	0
2024-12-20	9.815	9.940	9.810	9.940	8.823	474
2024-12-19	9.855	9.855	9.855	9.855	8.748	0
2024-12-18	9.995	9.995	9.995	9.995	8.872	0
2024-12-17	10.110	10.110	10.110	10.110	8.974	0
2024-12-16	10.175	10.175	10.130	10.175	9.032	459
2024-12-13	10.150	10.150	10.150	10.150	9.010	0
2024-12-12	10.135	10.135	10.135	10.135	8.996	0
2024-12-11	10.035	10.035	10.035	10.035	8.908	0
2024-12-10	10.050	10.050	10.050	10.050	8.921	0
2024-12-09	10.015	10.015	10.015	10.015	8.890	0
2024-12-06	9.990	10.135	9.990	10.135	8.996	583
2024-12-05	9.980	9.980	9.980	9.980	8.859	0
2024-12-04	9.940	9.940	9.940	9.940	8.823	0
2024-12-03	9.855	9.855	9.855	9.855	8.748	0
2024-12-02	9.740	9.740	9.740	9.740	8.646	0
2024-11-29	9.800	9.800	9.800	9.800	8.699	0

← NewerPage 8 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.