Want to see IT:MARR full AI Analyst Report?
MARR S.p.A. (MARR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.21 | 5.21 | 5.12 | 5.14 | 5.14 | -1.15% | 78,052 | 0.29 |
| Oct 29, 2026 | 5.22 | 5.22 | 5.17 | 5.20 | 5.20 | +0.58% | 70,370 | 0.26 |
| Oct 28, 2026 | 5.22 | 5.27 | 5.15 | 5.17 | 5.17 | -0.96% | 141,677 | 0.53 |
| Oct 27, 2026 | 5.07 | 5.25 | 5.07 | 5.22 | 5.22 | +2.15% | 140,323 | 0.52 |
| Oct 26, 2026 | 5.06 | 5.13 | 4.97 | 5.11 | 5.11 | -0.39% | 317,789 | 1.18 |
| Oct 23, 2026 | 5.10 | 5.16 | 5.05 | 5.13 | 5.13 | +1.58% | 260,997 | 0.97 |
| Oct 22, 2026 | 5.10 | 5.10 | 4.97 | 5.05 | 5.05 | -1.17% | 295,049 | 1.11 |
| Oct 21, 2026 | 5.05 | 5.16 | 5.05 | 5.11 | 5.11 | +0.00% | 183,135 | 0.69 |
| Oct 20, 2026 | 5.08 | 5.18 | 5.04 | 5.11 | 5.11 | +0.00% | 279,471 | 1.06 |
| Oct 19, 2026 | 5.11 | 5.11 | 5.04 | 5.11 | 5.11 | -0.20% | 219,420 | 0.83 |
| Oct 16, 2026 | 5.15 | 5.20 | 5.12 | 5.12 | 5.12 | -0.58% | 152,037 | 0.56 |
| Oct 15, 2026 | 5.17 | 5.23 | 5.12 | 5.15 | 5.15 | -0.77% | 151,847 | 0.55 |
| Oct 14, 2026 | 5.20 | 5.23 | 5.14 | 5.19 | 5.19 | +0.00% | 166,238 | 0.61 |
| Oct 13, 2026 | 5.18 | 5.25 | 5.18 | 5.19 | 5.19 | +0.19% | 118,937 | 0.43 |
| Oct 12, 2026 | 5.30 | 5.30 | 5.18 | 5.18 | 5.18 | -0.96% | 116,352 | 0.42 |
| Oct 09, 2026 | 5.27 | 5.39 | 5.23 | 5.23 | 5.23 | +0.00% | 155,418 | 0.57 |
| Oct 08, 2026 | 5.21 | 5.26 | 5.18 | 5.23 | 5.23 | +0.58% | 190,307 | 0.70 |
| Oct 07, 2026 | 5.43 | 5.43 | 5.20 | 5.20 | 5.20 | -3.17% | 160,250 | 0.59 |
| Oct 06, 2026 | 5.22 | 5.38 | 5.22 | 5.37 | 5.37 | +3.47% | 147,373 | 0.55 |
| Oct 05, 2026 | 5.21 | 5.30 | 5.19 | 5.19 | 5.19 | -0.76% | 158,300 | 0.59 |
| Oct 02, 2026 | 5.22 | 5.31 | 5.18 | 5.23 | 5.23 | +0.97% | 196,406 | 0.73 |
| Oct 01, 2026 | 5.40 | 5.40 | 5.18 | 5.18 | 5.18 | -3.36% | 196,147 | 0.73 |
| Sep 30, 2026 | 5.44 | 5.49 | 5.36 | 5.36 | 5.36 | -0.74% | 116,395 | 0.43 |
| Sep 29, 2026 | 5.57 | 5.57 | 5.40 | 5.40 | 5.40 | -2.17% | 156,469 | 0.58 |
| Sep 28, 2026 | 5.33 | 5.58 | 5.33 | 5.52 | 5.52 | +3.76% | 349,545 | 1.32 |
| Sep 25, 2026 | 5.37 | 5.38 | 5.27 | 5.32 | 5.32 | -0.19% | 162,066 | 0.61 |
| Sep 24, 2026 | 5.51 | 5.58 | 5.33 | 5.33 | 5.33 | -4.14% | 276,440 | 1.06 |
| Sep 23, 2026 | 5.60 | 5.60 | 5.52 | 5.56 | 5.56 | -0.54% | 248,696 | 0.95 |
| Sep 22, 2026 | 5.56 | 5.67 | 5.56 | 5.59 | 5.59 | -0.53% | 169,511 | 0.65 |
| Sep 21, 2026 | 5.55 | 5.66 | 5.50 | 5.62 | 5.62 | +2.55% | 450,955 | 1.78 |
| Sep 18, 2026 | 5.60 | 5.66 | 5.48 | 5.48 | 5.48 | -2.32% | 1,945,796 | 8.63 |
| Sep 17, 2026 | 5.72 | 5.79 | 5.61 | 5.61 | 5.61 | -1.23% | 250,977 | 1.12 |
| Sep 16, 2026 | 5.70 | 5.75 | 5.65 | 5.68 | 5.68 | -0.53% | 201,000 | 0.89 |
| Sep 15, 2026 | 5.76 | 5.79 | 5.70 | 5.71 | 5.71 | -0.87% | 141,892 | 0.63 |
| Sep 14, 2026 | 5.72 | 5.85 | 5.72 | 5.76 | 5.76 | +0.70% | 118,967 | 0.52 |
| Sep 11, 2026 | 5.75 | 5.81 | 5.68 | 5.72 | 5.72 | -0.52% | 164,201 | 0.72 |
| Sep 10, 2026 | 5.79 | 5.84 | 5.75 | 5.75 | 5.75 | +0.00% | 132,357 | 0.57 |
| Sep 09, 2026 | 5.84 | 5.89 | 5.74 | 5.75 | 5.75 | -1.71% | 182,879 | 0.79 |
| Sep 08, 2026 | 5.80 | 5.88 | 5.76 | 5.85 | 5.85 | +1.39% | 191,789 | 0.83 |
| Sep 07, 2026 | 5.96 | 5.96 | 5.77 | 5.77 | 5.77 | -2.37% | 277,032 | 1.21 |
| Sep 04, 2026 | 5.81 | 5.96 | 5.81 | 5.91 | 5.91 | +0.85% | 183,352 | 0.80 |
| Sep 03, 2026 | 5.90 | 5.93 | 5.81 | 5.86 | 5.86 | -0.34% | 271,111 | 1.18 |
| Sep 02, 2026 | 6.02 | 6.04 | 5.88 | 5.88 | 5.88 | -2.65% | 289,907 | 1.28 |
| Sep 01, 2026 | 6.19 | 6.22 | 6.02 | 6.04 | 6.04 | -2.11% | 317,952 | 1.42 |
| Aug 31, 2026 | 6.25 | 6.29 | 6.16 | 6.17 | 6.17 | -0.32% | 2,131,633 | 10.96 |
| Aug 28, 2026 | 6.20 | 6.27 | 6.15 | 6.19 | 6.19 | +0.00% | 431,245 | 2.27 |
| Aug 27, 2026 | 6.30 | 6.30 | 6.19 | 6.19 | 6.19 | -1.75% | 325,663 | 1.73 |
| Aug 26, 2026 | 6.43 | 6.43 | 6.28 | 6.30 | 6.30 | -0.79% | 224,277 | 1.20 |
| Aug 25, 2026 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -1.85% | 145,708 | 0.78 |
| Aug 24, 2026 | 6.36 | 6.55 | 6.36 | 6.47 | 6.47 | +1.41% | 199,468 | 1.07 |
