Marr S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.115 | 12.140 | 5.115 | 5.115 | 5.115 | 0 |
| 2026-10-22 | 5.145 | 12.140 | 5.058 | 5.058 | 5.058 | 0 |
| 2026-10-21 | 5.135 | 12.140 | 5.135 | 5.135 | 5.135 | 0 |
| 2026-10-20 | 5.165 | 12.140 | 5.165 | 5.165 | 5.165 | 0 |
| 2026-10-19 | 5.103 | 12.140 | 5.085 | 5.085 | 5.085 | 0 |
| 2026-10-16 | 5.155 | 12.140 | 5.155 | 5.155 | 5.155 | 0 |
| 2026-10-15 | 5.175 | 5.180 | 5.155 | 5.155 | 5.155 | 26 |
| 2026-10-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-10-13 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2026-10-12 | 5.230 | 5.230 | 5.200 | 5.200 | 5.200 | 23 |
| 2026-10-09 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-10-08 | 5.220 | 5.220 | 5.210 | 5.210 | 5.210 | 100 |
| 2026-10-07 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2026-10-06 | 5.340 | 5.380 | 5.340 | 5.380 | 5.380 | 757 |
| 2026-10-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-10-02 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2026-10-01 | 5.300 | 5.300 | 5.260 | 5.260 | 5.260 | 8 |
| 2026-09-30 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 0 |
| 2026-09-29 | 5.455 | 5.455 | 5.420 | 5.455 | 5.455 | 220 |
| 2026-09-28 | 5.390 | 5.550 | 5.390 | 5.505 | 5.505 | 205 |
| 2026-09-25 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-09-24 | 5.480 | 5.480 | 5.425 | 5.425 | 5.425 | 2,408 |
| 2026-09-23 | 5.570 | 5.570 | 5.530 | 5.565 | 5.565 | 7,316 |
| 2026-09-22 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 0 |
| 2026-09-21 | 5.600 | 5.630 | 5.600 | 5.630 | 5.630 | 9,999 |
| 2026-09-18 | 5.620 | 5.630 | 5.515 | 5.515 | 5.515 | 20,859 |
| 2026-09-17 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-09-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 400 |
| 2026-09-15 | 5.730 | 5.730 | 5.720 | 5.720 | 5.720 | 478 |
| 2026-09-14 | 5.750 | 5.760 | 5.750 | 5.750 | 5.750 | 1,882 |
| 2026-09-11 | 5.760 | 5.760 | 5.710 | 5.710 | 5.710 | 500 |
| 2026-09-10 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2026-09-09 | 5.770 | 5.770 | 5.750 | 5.750 | 5.750 | 717 |
| 2026-09-08 | 5.830 | 5.870 | 5.830 | 5.855 | 5.855 | 589 |
| 2026-09-07 | 5.870 | 5.870 | 5.830 | 5.855 | 5.855 | 631 |
| 2026-09-04 | 5.865 | 5.950 | 5.860 | 5.895 | 5.895 | 625 |
| 2026-09-03 | 5.880 | 5.880 | 5.865 | 5.865 | 5.865 | 800 |
| 2026-09-02 | 6.010 | 6.010 | 5.910 | 5.915 | 5.915 | 2,085 |
| 2026-09-01 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 6 |
| 2026-08-28 | 6.255 | 6.255 | 6.160 | 6.255 | 6.255 | 2,825 |
| 2026-08-27 | 6.280 | 6.280 | 6.250 | 6.275 | 6.275 | 924 |
| 2026-08-26 | 6.295 | 6.295 | 6.295 | 6.295 | 6.295 | 0 |
| 2026-08-25 | 6.460 | 6.460 | 6.380 | 6.410 | 6.410 | 20,445 |
| 2026-08-24 | 6.480 | 6.510 | 6.480 | 6.510 | 6.510 | 15 |
| 2026-08-21 | 6.365 | 6.365 | 6.365 | 6.365 | 6.365 | 0 |
| 2026-08-20 | 6.365 | 6.365 | 6.365 | 6.365 | 6.365 | 0 |
| 2026-08-19 | 6.345 | 6.345 | 6.345 | 6.345 | 6.345 | 0 |
| 2026-08-18 | 6.365 | 6.390 | 6.310 | 6.365 | 6.365 | 182 |
| 2026-08-17 | 6.420 | 6.420 | 6.340 | 6.420 | 6.420 | 199 |
| 2026-08-14 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2026-08-13 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2026-08-12 | 6.420 | 6.430 | 6.370 | 6.410 | 6.410 | 638 |
| 2026-08-11 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2026-08-10 | 6.480 | 6.530 | 6.400 | 6.520 | 6.520 | 1,855 |
| 2026-08-07 | 6.345 | 6.450 | 6.340 | 6.410 | 6.410 | 1,472 |
| 2026-08-06 | 6.385 | 6.410 | 6.330 | 6.410 | 6.410 | 2,537 |
| 2026-08-05 | 6.365 | 6.380 | 6.360 | 6.365 | 6.365 | 140 |
| 2026-08-04 | 6.410 | 6.460 | 6.330 | 6.460 | 6.460 | 377 |
| 2026-08-03 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2026-07-31 | 6.440 | 6.460 | 6.420 | 6.460 | 6.460 | 500 |
Page 1 of 5 · 253 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.