Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

MARR S.p.A. (MARR.MI)

9.88
-0.02
(-0.20%)
As of 12:51:42 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20259.859.929.849.889.8823,945
May 2, 20259.799.909.729.909.90112,566
Apr 30, 20259.699.769.589.739.7370,209
Apr 29, 20259.559.699.519.649.6490,149
Apr 28, 20259.669.669.569.589.5887,521
Apr 25, 20259.629.669.549.549.5469,997
Apr 24, 20259.399.629.379.619.6175,517
Apr 23, 20259.209.529.209.499.4987,554
Apr 22, 20259.509.509.189.309.3061,507
Apr 17, 20259.359.429.229.429.4253,439
Apr 16, 20259.469.469.239.269.2694,255
Apr 15, 20259.509.509.259.339.33110,476
Apr 14, 20259.329.409.269.409.4078,257
Apr 11, 20259.279.279.089.209.2055,104
Apr 10, 20259.489.489.169.189.18188,833
Apr 9, 20259.009.168.879.159.15162,823
Apr 8, 20259.059.198.979.199.19121,499
Apr 7, 20258.809.118.408.908.90271,159
Apr 4, 20259.509.509.059.199.19270,521
Apr 3, 20259.459.629.429.509.5095,669
Apr 2, 20259.749.749.489.609.60104,145
Apr 1, 20259.789.789.589.639.63116,118
Mar 31, 20259.549.749.549.719.71106,598
Mar 28, 20259.589.729.559.629.6292,692
Mar 27, 20259.659.679.559.639.63118,380
Mar 26, 20259.719.719.609.669.66121,259
Mar 25, 20259.749.829.719.739.7388,650
Mar 24, 20259.939.989.749.779.7787,099
Mar 21, 20259.979.979.839.909.9063,631
Mar 20, 202510.0210.029.819.949.94148,116
Mar 19, 20259.8510.029.8310.0010.00133,125
Mar 18, 20259.639.849.579.849.84199,085
Mar 17, 202510.0610.069.519.569.56418,751
Mar 14, 20259.8410.109.8410.0210.02172,792
Mar 13, 20259.969.979.819.839.83154,359
Mar 12, 202510.0210.049.929.999.9956,880
Mar 11, 202510.1810.189.909.909.9074,398
Mar 10, 202510.3610.3610.0410.1010.10117,094
Mar 7, 202510.0410.3010.0210.3010.3093,296
Mar 6, 202510.3810.3810.1010.1210.1265,971
Mar 5, 202510.3810.4810.1610.2810.28130,786
Mar 4, 202510.3610.4810.2010.2610.2692,327
Mar 3, 202510.7010.7210.5010.5010.5072,764
Feb 28, 202510.5410.7810.5010.7010.70139,883
Feb 27, 202511.0611.1610.6810.6810.68205,761
Feb 26, 202510.6011.2610.5411.1611.16552,597
Feb 25, 202510.2210.4410.2210.3410.3488,190
Feb 24, 202510.1610.3610.1010.3210.3291,639
Feb 21, 202510.0610.2810.0610.1610.1685,420
Feb 20, 202510.2210.3010.1010.1010.1058,903
Feb 19, 202510.3610.4410.2410.2610.2656,803
Feb 18, 202510.4410.4410.2210.3610.3652,536
Feb 17, 202510.4410.4610.3210.4210.4247,665
Feb 14, 202510.3410.5010.2610.4210.42110,126
Feb 13, 202510.0410.3410.0410.3010.30145,168
Feb 12, 202510.1410.1610.0410.0810.0895,724
Feb 11, 202510.0410.1010.0010.1010.1041,099
Feb 10, 202510.1010.1210.0210.0210.0237,329
Feb 7, 202510.1010.149.9910.0810.0852,688
Feb 6, 20259.9410.129.8710.1010.1080,012
Feb 5, 20259.879.939.849.879.8744,322
Feb 4, 20259.989.999.869.899.8948,205
Feb 3, 20259.9510.049.879.989.98128,925
Jan 31, 202510.1210.1410.0210.0810.0855,383
Jan 30, 202510.0810.1810.0410.0810.08118,216
Jan 29, 20259.9810.089.9210.0810.0843,471
Jan 28, 20259.9310.129.889.989.98142,156
Jan 27, 20259.789.929.749.879.8754,022
Jan 24, 20259.839.949.789.799.7958,509
Jan 23, 20259.759.849.699.849.84146,825
Jan 22, 20259.899.929.789.819.8194,314
Jan 21, 20259.859.919.809.869.8646,161
Jan 20, 20259.949.969.869.869.8637,953
Jan 17, 20259.739.949.669.949.94156,551
Jan 16, 20259.889.889.679.699.69105,150
Jan 15, 20259.789.869.729.849.8495,458
Jan 14, 20259.699.769.609.749.7461,339
Jan 13, 20259.759.799.649.649.6473,937
Jan 10, 20259.869.959.769.769.7660,854
Jan 9, 20259.869.989.819.929.9254,832
Jan 8, 202510.0010.049.809.899.8981,144
Jan 7, 20259.9410.089.8010.0210.0296,605
Jan 6, 20259.9710.029.869.909.9081,217
Jan 3, 202510.0010.029.889.969.9653,397
Jan 2, 202510.1010.149.9810.0010.0046,232
Dec 30, 202410.0010.129.9810.0610.0653,997
Dec 27, 20249.9710.089.9210.0610.0643,312
Dec 23, 20249.779.979.779.949.9445,007
Dec 20, 20249.879.979.789.799.79408,828
Dec 19, 20249.9510.009.809.879.87154,813
Dec 18, 202410.0410.069.9210.0410.0450,067
Dec 17, 202410.1410.1610.0010.0010.0059,753
Dec 16, 202410.1810.2010.1210.1410.1452,575
Dec 13, 202410.1810.2610.1210.2610.2677,702
Dec 12, 202410.1410.1810.0610.1810.1858,252
Dec 11, 202410.1410.1410.0210.1010.1051,499
Dec 10, 202410.1010.109.9710.0410.0459,768
Dec 9, 20249.9910.109.9510.1010.1058,763
Dec 6, 20249.9910.189.989.989.9878,459
Dec 5, 20249.9610.069.929.999.9992,373
Dec 4, 20249.9910.029.919.939.9381,098
Dec 3, 20249.709.969.709.939.93106,707
Dec 2, 20249.799.929.689.709.70102,920
Nov 29, 20249.9010.149.739.799.79274,356
Nov 28, 20249.839.959.839.949.94107,509
Nov 27, 20249.669.869.579.849.84121,379
Nov 26, 20249.809.809.669.669.6673,253
Nov 25, 20249.859.929.789.829.82121,338
Nov 22, 20249.779.859.709.749.7466,871
Nov 21, 20249.849.859.709.779.77105,863
Nov 20, 20249.619.929.579.849.84248,935
Nov 19, 20249.489.619.369.609.60141,608
Nov 18, 20249.589.659.369.489.48242,874
Nov 15, 202410.4610.489.539.579.57809,568
Nov 14, 202410.4410.5610.0810.5610.56206,055
Nov 13, 202410.4810.4810.3010.4010.4047,113
Nov 12, 202410.5010.5210.4010.4610.4651,230
Nov 11, 202410.6210.6810.5410.5410.54208,532
Nov 8, 202410.5810.6010.4410.5610.56156,697
Nov 7, 202410.5010.7010.4610.6210.6266,677
Nov 6, 202410.6410.6610.3410.4410.4470,149
Nov 5, 202410.5810.6010.5410.5410.5441,090
Nov 4, 202410.6610.7410.5610.6010.6038,801
Nov 1, 202410.7210.7610.6610.6610.6625,632
Oct 31, 202410.6410.7010.5610.7010.7046,442
Oct 30, 202410.7410.8410.6810.7010.7080,298
Oct 29, 202410.9810.9810.8010.8010.8068,362
Oct 28, 202410.9610.9810.7810.9410.9478,739
Oct 25, 202410.6810.9010.6810.9010.9098,537
Oct 24, 202410.7410.8610.7010.7810.7868,008
Oct 23, 202410.8010.8410.6410.7210.72168,069
Oct 22, 202410.9810.9810.8010.8010.8073,087
Oct 21, 202411.1211.1410.9210.9210.9248,912
Oct 18, 202411.1211.2011.0011.1211.1276,377
Oct 17, 202411.0211.1010.9611.1011.10106,307
Oct 16, 202410.9211.0810.8811.0211.0278,681
Oct 15, 202411.0011.1210.9410.9410.94104,937
Oct 14, 202411.1211.1810.9811.0011.0077,819
Oct 11, 202411.1411.1610.9411.0811.08181,878
Oct 10, 202411.7011.7011.0411.1011.10236,931
Oct 9, 202411.9811.9811.7211.7211.7253,622
Oct 8, 202411.8611.9811.8211.9211.9225,432
Oct 7, 202411.7411.9411.6411.9011.9023,609
Oct 4, 202411.5611.8411.5611.7411.7421,885
Oct 3, 202411.9411.9411.5611.5611.5648,603
Oct 2, 202411.9011.9211.7811.9011.9050,955
Oct 1, 202412.0012.0611.8811.9211.9236,027
Sep 30, 202412.1012.1611.8212.0012.0056,755
Sep 27, 202411.9212.1611.8612.1612.1673,006
Sep 26, 202411.9212.0211.7811.9411.9466,608
Sep 25, 202411.8011.9411.8011.8211.8236,021
Sep 24, 202411.7211.8411.7011.8411.8436,132
Sep 23, 202411.7811.8011.6611.6811.6825,986
Sep 20, 202411.8011.8411.7011.7611.7680,238
Sep 19, 202411.7211.9011.7011.8211.82107,363
Sep 18, 202411.6011.6811.5211.6811.6843,670
Sep 17, 202411.6011.6611.5011.6411.6441,061
Sep 16, 202411.5411.5611.4811.5411.5435,974
Sep 13, 202411.5411.6011.4211.5411.5444,650
Sep 12, 202411.4211.5411.4211.4811.4823,445
Sep 11, 202411.4011.4611.2811.3411.3447,809
Sep 10, 202411.6011.6011.4011.4211.4243,648
Sep 9, 202411.5611.6411.4611.6011.6069,080
Sep 6, 202411.5811.7011.5211.5411.5458,313
Sep 5, 202411.7011.7611.6011.6011.6050,533
Sep 4, 202411.4411.7211.4011.7211.7249,269
Sep 3, 202411.8011.8011.5011.6011.6068,371
Sep 2, 202411.7211.7211.4611.7211.7264,435
Aug 30, 202411.4011.7611.4011.7611.76126,088
Aug 29, 202411.3611.5211.2611.4611.4662,006
Aug 28, 202411.3411.3811.2411.3411.3463,143
Aug 27, 202411.4011.4011.3211.3211.3269,201
Aug 26, 202411.4411.4411.2411.3411.3484,352
Aug 23, 202411.3211.4211.2611.4211.4245,117
Aug 22, 202411.3611.3611.2411.2811.2832,688
Aug 21, 202411.2411.3611.2411.3211.3232,345
Aug 20, 202411.3811.4211.1611.2411.2489,752
Aug 19, 202411.2811.4011.2611.3211.3271,070
Aug 16, 202411.2811.2811.1411.2811.2876,281
Aug 14, 202411.0611.2010.9811.1811.1858,833
Aug 13, 202411.0211.0410.8810.9610.9656,815
Aug 12, 202410.8611.0410.8411.0211.0270,827
Aug 9, 202410.8410.9810.8210.8610.8674,344
Aug 8, 202410.9410.9410.6210.8410.84172,793
Aug 7, 202410.7011.0610.6611.0011.00243,330
Aug 6, 202410.5010.7410.3010.6410.64363,651
Aug 5, 202410.8210.8210.0210.4610.46805,826
Aug 2, 202411.1011.3010.9811.0811.08118,687
Aug 1, 202411.4611.4811.1611.1611.1693,622
Jul 31, 202411.3811.6211.3611.5211.52117,543
Jul 30, 202411.3211.4811.2811.3411.34199,385
Jul 29, 202411.5411.5611.2811.3011.30119,105
Jul 26, 202411.3411.5211.3411.5211.5259,930
Jul 25, 202411.4611.4611.3011.4011.40149,558
Jul 24, 202411.5611.6011.4611.5011.50145,868
Jul 23, 202411.7611.8411.5611.6011.60209,906
Jul 22, 202411.9811.9811.7611.7611.76213,285
Jul 19, 202412.3612.3611.7811.9611.96395,824
Jul 18, 202412.4012.4612.3012.4612.46119,726
Jul 17, 202412.2412.4412.1212.3612.3674,734
Jul 16, 202412.0612.2011.9212.2012.20110,714
Jul 15, 202412.2012.3011.9412.0612.06129,107
Jul 12, 202412.3212.3212.1812.3012.3067,762
Jul 11, 202412.2412.3012.1012.2212.2252,108
Jul 10, 202412.4012.4212.1012.1612.16124,269
Jul 9, 202412.3212.5012.2812.3212.32127,972
Jul 8, 202412.2412.3412.1612.3212.3276,998
Jul 5, 202412.2212.3212.0612.2812.28106,868
Jul 4, 202412.2012.3612.1412.1612.16106,847
Jul 3, 202412.0212.2812.0012.2012.20116,278
Jul 2, 202412.0612.1411.9212.0612.0693,388
Jul 1, 202412.1812.2812.1612.1612.16108,288
Jun 28, 202412.1212.2211.9812.1612.16117,624
Jun 27, 202412.1812.2412.1012.1212.12129,090
Jun 26, 202412.3812.4212.0812.1612.16130,225
Jun 25, 202412.3612.3812.2412.3812.38116,488
Jun 24, 202412.2412.4212.2012.4212.42201,879
Jun 21, 202412.4612.4612.1812.2412.24186,753
Jun 20, 202412.1012.4612.0212.4612.46195,063
Jun 19, 202412.4012.4012.1012.1012.10187,667
Jun 18, 202412.0012.4211.9812.3412.34418,188
Jun 17, 202412.0012.1611.8612.0012.00135,530
Jun 14, 202411.9412.0411.8212.0012.00344,861
Jun 13, 202412.0412.0411.8011.9011.90258,078
Jun 12, 202411.7612.0611.6412.0012.00217,832
Jun 11, 202412.1012.1811.6611.7611.76338,430
Jun 10, 202412.0612.2612.0012.1012.10182,720
Jun 7, 202412.0612.2011.9812.2012.20309,126
Jun 6, 202411.6812.0611.6212.0612.06315,011
Jun 5, 202411.7211.8011.5011.6011.60127,170
Jun 4, 202411.6611.8411.6011.7211.72173,691
Jun 3, 202411.5811.7811.4811.7011.70139,602
May 31, 202411.4411.5811.3811.5211.52187,016
May 30, 202411.3411.4611.3011.4211.42125,306
May 29, 202411.7211.7611.2811.3211.32150,937
May 28, 202411.7011.9011.6411.6811.68202,276
May 27, 202411.3811.8211.3211.7411.74301,709
May 24, 202411.1411.4211.1011.3411.34208,931
May 23, 202411.3011.4011.1411.1611.16173,530
May 22, 202411.3611.4411.2011.3011.30169,247
May 21, 202411.6611.7011.3211.3611.36298,646
May 20, 2024 0.6 Dividend
May 20, 202411.9412.0211.6611.6611.66412,553
May 17, 202412.5012.5212.3612.4411.84281,034
May 16, 202411.9812.5611.8812.5011.90353,762
May 15, 202412.0812.2011.8011.9211.35297,074
May 14, 202412.2412.2412.0012.0411.46161,858
May 13, 202412.1012.3612.0812.1811.59162,950
May 10, 202412.1812.1812.0612.0811.5095,286
May 9, 202412.0412.1211.9412.1211.5452,982
May 8, 202412.1212.1211.9611.9811.4070,222
May 7, 202412.0412.1812.0212.0611.48107,407
May 6, 202412.0212.1411.9412.0411.4699,403
Waiting for permission
Allow microphone access to enable voice search

Try again.