Milan - Delayed Quote EUR

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

11.74 -0.16 (-1.34%)
At close: April 23 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 11.96 12.28 11.74 11.74 11.74 233,842
Apr 22, 2024 11.32 11.98 11.30 11.90 11.90 269,444
Apr 19, 2024 11.16 11.28 11.04 11.26 11.26 72,707
Apr 18, 2024 11.18 11.22 11.06 11.18 11.18 77,113
Apr 17, 2024 11.06 11.20 11.02 11.10 11.10 93,957
Apr 16, 2024 11.18 11.24 11.06 11.08 11.08 126,207
Apr 15, 2024 11.36 11.36 11.22 11.26 11.26 98,869
Apr 12, 2024 11.36 11.54 11.28 11.36 11.36 172,669
Apr 11, 2024 11.26 11.42 11.24 11.38 11.38 142,968
Apr 10, 2024 11.28 11.36 11.16 11.30 11.30 120,047
Apr 9, 2024 11.44 11.46 11.22 11.22 11.22 92,614
Apr 8, 2024 11.34 11.44 11.26 11.44 11.44 98,208
Apr 5, 2024 11.42 11.50 11.30 11.30 11.30 142,178
Apr 4, 2024 11.64 11.74 11.52 11.56 11.56 82,194
Apr 3, 2024 11.48 11.68 11.44 11.64 11.64 146,416
Apr 2, 2024 11.86 11.98 11.48 11.48 11.48 186,679
Mar 28, 2024 11.74 11.90 11.70 11.78 11.78 139,488
Mar 27, 2024 11.72 11.88 11.68 11.78 11.78 127,357
Mar 26, 2024 11.28 11.70 11.28 11.70 11.70 173,788
Mar 25, 2024 11.20 11.32 11.18 11.32 11.32 119,221
Mar 22, 2024 11.22 11.26 11.10 11.20 11.20 105,887
Mar 21, 2024 11.22 11.24 11.06 11.20 11.20 161,701
Mar 20, 2024 11.36 11.38 11.04 11.08 11.08 192,803
Mar 19, 2024 11.22 11.34 11.12 11.34 11.34 281,229
Mar 18, 2024 11.90 11.90 11.26 11.26 11.26 298,063
Mar 15, 2024 11.46 11.92 11.42 11.82 11.82 517,258
Mar 14, 2024 11.08 11.48 11.02 11.32 11.32 794,871
Mar 13, 2024 10.52 10.98 10.48 10.90 10.90 555,685
Mar 12, 2024 10.46 10.68 10.44 10.54 10.54 200,760
Mar 11, 2024 10.46 10.52 10.38 10.40 10.40 216,713
Mar 8, 2024 10.68 10.70 10.48 10.48 10.48 349,749
Mar 7, 2024 10.62 10.80 10.34 10.70 10.70 356,761
Mar 6, 2024 11.02 11.08 10.66 10.70 10.70 319,723
Mar 5, 2024 11.38 11.38 11.00 11.00 11.00 306,253
Mar 4, 2024 11.44 11.44 11.26 11.44 11.44 93,325
Mar 1, 2024 11.44 11.52 11.30 11.34 11.34 111,881
Feb 29, 2024 11.38 11.42 11.30 11.32 11.32 76,857
Feb 28, 2024 11.44 11.50 11.30 11.34 11.34 66,020
Feb 27, 2024 11.54 11.54 11.36 11.42 11.42 78,444
Feb 26, 2024 11.44 11.54 11.36 11.50 11.50 87,561
Feb 23, 2024 11.40 11.48 11.32 11.42 11.42 73,887
Feb 22, 2024 11.44 11.46 11.30 11.40 11.40 77,785
Feb 21, 2024 11.34 11.40 11.24 11.38 11.38 65,393
Feb 20, 2024 11.32 11.40 11.24 11.30 11.30 55,429
Feb 19, 2024 11.20 11.32 11.06 11.32 11.32 129,097
Feb 16, 2024 11.18 11.30 11.12 11.30 11.30 109,273
Feb 15, 2024 11.26 11.28 11.12 11.14 11.14 42,964
Feb 14, 2024 11.24 11.34 11.16 11.22 11.22 81,054
Feb 13, 2024 11.44 11.44 11.16 11.16 11.16 91,186
Feb 12, 2024 11.06 11.42 11.04 11.42 11.42 142,118
Feb 9, 2024 11.22 11.22 10.98 11.00 11.00 148,767
Feb 8, 2024 11.26 11.40 11.20 11.26 11.26 78,804
Feb 7, 2024 11.42 11.44 11.28 11.30 11.30 137,771
Feb 6, 2024 11.34 11.40 11.16 11.40 11.40 115,592
Feb 5, 2024 11.26 11.32 11.16 11.32 11.32 127,530
Feb 2, 2024 11.10 11.28 11.08 11.22 11.22 167,622
Feb 1, 2024 11.24 11.28 11.02 11.04 11.04 130,304
Jan 31, 2024 11.28 11.28 11.12 11.28 11.28 91,397
Jan 30, 2024 11.20 11.24 11.14 11.20 11.20 89,284
Jan 29, 2024 11.30 11.30 11.10 11.24 11.24 74,582
Jan 26, 2024 11.26 11.32 11.20 11.28 11.28 104,346
Jan 25, 2024 11.00 11.26 10.96 11.26 11.26 234,674
Jan 24, 2024 11.02 11.16 11.00 11.06 11.06 174,650
Jan 23, 2024 11.00 11.10 10.90 11.02 11.02 162,099
Jan 22, 2024 11.04 11.20 10.96 11.00 11.00 104,804
Jan 19, 2024 11.14 11.14 10.90 10.98 10.98 116,364
Jan 18, 2024 10.98 11.12 10.94 11.06 11.06 119,176
Jan 17, 2024 11.06 11.10 10.86 11.04 11.04 387,010
Jan 16, 2024 11.40 11.42 11.12 11.12 11.12 209,568
Jan 15, 2024 11.44 11.48 11.32 11.48 11.48 158,576
Jan 12, 2024 11.56 11.62 11.48 11.54 11.54 143,949
Jan 11, 2024 11.38 11.60 11.34 11.56 11.56 241,841
Jan 10, 2024 11.52 11.52 11.38 11.38 11.38 126,014
Jan 9, 2024 11.66 11.66 11.48 11.52 11.52 161,237
Jan 8, 2024 11.42 11.66 11.38 11.66 11.66 197,615
Jan 5, 2024 11.48 11.62 11.36 11.50 11.50 89,603
Jan 4, 2024 11.46 11.62 11.44 11.58 11.58 170,952
Jan 3, 2024 11.36 11.46 11.04 11.46 11.46 319,563
Jan 2, 2024 11.54 11.62 11.26 11.32 11.32 103,725
Dec 29, 2023 11.52 11.52 11.40 11.48 11.48 153,966
Dec 28, 2023 11.54 11.60 11.44 11.48 11.48 79,240
Dec 27, 2023 11.36 11.58 11.36 11.50 11.50 182,497
Dec 22, 2023 11.36 11.48 11.24 11.42 11.42 251,153
Dec 21, 2023 11.36 11.40 11.22 11.36 11.36 227,725
Dec 20, 2023 11.48 11.50 11.34 11.48 11.48 292,859
Dec 19, 2023 11.26 11.54 11.26 11.48 11.48 243,361
Dec 18, 2023 11.34 11.42 11.20 11.30 11.30 145,532
Dec 15, 2023 11.52 11.60 11.34 11.48 11.48 480,385
Dec 14, 2023 11.14 11.54 11.14 11.44 11.44 370,278
Dec 13, 2023 11.02 11.14 10.94 11.04 11.04 223,710
Dec 12, 2023 11.28 11.30 11.04 11.04 11.04 166,310
Dec 11, 2023 11.22 11.34 11.18 11.28 11.28 149,138
Dec 8, 2023 11.18 11.20 11.00 11.10 11.10 87,582
Dec 7, 2023 11.30 11.30 11.08 11.14 11.14 79,437
Dec 6, 2023 11.24 11.28 11.10 11.28 11.28 157,626
Dec 5, 2023 11.12 11.24 11.02 11.24 11.24 202,310
Dec 4, 2023 10.98 11.20 10.96 11.10 11.10 118,751
Dec 1, 2023 10.88 11.08 10.80 11.00 11.00 116,650
Nov 30, 2023 11.02 11.02 10.80 10.80 10.80 151,728
Nov 29, 2023 11.10 11.14 10.96 11.04 11.04 69,453
Nov 28, 2023 11.22 11.28 10.94 11.00 11.00 76,909
Nov 27, 2023 11.32 11.34 11.20 11.20 11.20 67,818
Nov 24, 2023 11.20 11.36 11.08 11.36 11.36 62,930
Nov 23, 2023 11.32 11.40 11.16 11.16 11.16 59,648
Nov 22, 2023 11.58 11.72 11.30 11.30 11.30 138,046
Nov 21, 2023 11.98 11.98 11.60 11.60 11.60 117,184
Nov 20, 2023 11.88 12.02 11.82 11.94 11.94 42,491
Nov 17, 2023 11.78 11.94 11.74 11.80 11.80 44,070
Nov 16, 2023 11.66 11.94 11.66 11.80 11.80 75,392
Nov 15, 2023 12.10 12.20 11.62 11.68 11.68 143,271
Nov 14, 2023 12.00 12.16 11.80 12.06 12.06 125,400
Nov 13, 2023 11.80 11.98 11.74 11.98 11.98 31,742
Nov 10, 2023 11.98 11.98 11.66 11.72 11.72 28,468
Nov 9, 2023 11.86 11.94 11.70 11.94 11.94 41,618
Nov 8, 2023 11.72 11.80 11.54 11.80 11.80 36,706
Nov 7, 2023 11.62 11.74 11.56 11.72 11.72 112,336
Nov 6, 2023 11.78 11.78 11.52 11.60 11.60 58,649
Nov 3, 2023 11.44 11.76 11.40 11.72 11.72 107,351
Nov 2, 2023 11.26 11.42 11.22 11.36 11.36 56,368
Nov 1, 2023 11.26 11.28 11.10 11.18 11.18 29,454
Oct 31, 2023 11.18 11.36 11.08 11.20 11.20 34,279
Oct 30, 2023 10.96 11.26 10.96 11.16 11.16 44,752
Oct 27, 2023 11.06 11.22 10.96 10.96 10.96 33,390
Oct 26, 2023 10.78 11.06 10.78 10.98 10.98 41,429
Oct 25, 2023 10.94 10.98 10.72 10.78 10.78 56,800
Oct 24, 2023 10.86 11.02 10.86 10.92 10.92 35,617
Oct 23, 2023 10.96 11.00 10.76 10.82 10.82 26,893
Oct 20, 2023 10.84 11.02 10.76 10.90 10.90 79,725
Oct 19, 2023 10.82 10.92 10.66 10.88 10.88 114,505
Oct 18, 2023 11.10 11.10 10.72 10.80 10.80 74,713
Oct 17, 2023 11.02 11.06 10.88 11.00 11.00 48,713
Oct 16, 2023 11.18 11.22 10.72 10.98 10.98 175,005
Oct 13, 2023 11.40 11.40 11.18 11.18 11.18 54,067
Oct 12, 2023 11.58 11.70 11.40 11.42 11.42 82,908
Oct 11, 2023 11.56 11.62 11.40 11.58 11.58 131,102
Oct 10, 2023 11.42 11.64 11.42 11.60 11.60 102,964
Oct 9, 2023 11.60 11.60 11.16 11.40 11.40 114,590
Oct 6, 2023 11.52 11.58 11.44 11.56 11.56 43,012
Oct 5, 2023 11.52 11.58 11.48 11.48 11.48 66,867
Oct 4, 2023 11.40 11.46 11.26 11.46 11.46 122,563
Oct 3, 2023 11.74 11.74 11.36 11.42 11.42 187,338
Oct 2, 2023 11.96 12.00 11.76 11.80 11.80 61,775
Sep 29, 2023 12.00 12.22 11.92 12.00 12.00 60,021
Sep 28, 2023 11.70 12.06 11.70 12.02 12.02 113,772
Sep 27, 2023 11.98 12.04 11.68 11.74 11.74 68,279
Sep 26, 2023 11.98 12.26 11.86 12.02 12.02 170,262
Sep 25, 2023 12.66 12.66 11.90 11.94 11.94 152,658
Sep 22, 2023 13.16 13.28 12.48 12.62 12.62 221,062
Sep 21, 2023 13.38 13.50 13.10 13.34 13.34 69,384
Sep 20, 2023 13.20 13.38 13.20 13.36 13.36 106,391
Sep 19, 2023 13.18 13.38 13.16 13.26 13.26 130,801
Sep 18, 2023 13.42 13.46 13.18 13.18 13.18 47,667
Sep 15, 2023 13.46 13.58 13.20 13.42 13.42 503,558
Sep 14, 2023 13.68 13.68 13.34 13.44 13.44 46,719
Sep 13, 2023 13.58 13.60 13.20 13.34 13.34 86,488
Sep 12, 2023 13.76 13.76 13.44 13.64 13.64 52,607
Sep 11, 2023 13.56 13.70 13.54 13.70 13.70 58,607
Sep 8, 2023 13.48 13.56 13.22 13.48 13.48 64,641
Sep 7, 2023 13.34 13.60 13.20 13.40 13.40 67,251
Sep 6, 2023 13.32 13.44 13.16 13.30 13.30 55,958
Sep 5, 2023 13.08 13.30 13.08 13.28 13.28 42,613
Sep 4, 2023 13.18 13.28 13.10 13.14 13.14 29,244
Sep 1, 2023 13.58 13.58 13.06 13.16 13.16 57,135
Aug 31, 2023 13.02 13.58 13.00 13.58 13.58 148,537
Aug 30, 2023 12.98 13.10 12.82 12.96 12.96 79,152
Aug 29, 2023 12.70 12.96 12.70 12.88 12.88 55,722
Aug 28, 2023 12.58 12.82 12.58 12.82 12.82 26,803
Aug 25, 2023 12.58 12.78 12.58 12.58 12.58 19,584
Aug 24, 2023 12.66 12.84 12.64 12.64 12.64 29,803
Aug 23, 2023 12.68 12.74 12.60 12.66 12.66 49,585
Aug 22, 2023 12.66 12.84 12.52 12.60 12.60 73,882
Aug 21, 2023 12.62 12.78 12.52 12.60 12.60 57,255
Aug 18, 2023 12.72 12.88 12.54 12.68 12.68 104,195
Aug 17, 2023 12.98 12.98 12.76 12.78 12.78 31,813
Aug 16, 2023 12.76 13.00 12.72 13.00 13.00 20,853
Aug 14, 2023 13.00 13.02 12.74 12.84 12.84 42,466
Aug 11, 2023 13.00 13.22 12.98 13.02 13.02 54,692
Aug 10, 2023 12.98 13.10 12.88 12.98 12.98 47,440
Aug 9, 2023 12.70 13.00 12.68 12.90 12.90 64,524
Aug 8, 2023 12.66 12.82 12.26 12.60 12.60 106,023
Aug 7, 2023 13.94 13.98 12.70 12.70 12.70 194,024
Aug 4, 2023 13.80 14.00 13.34 13.94 13.94 141,439
Aug 3, 2023 13.84 13.86 13.60 13.62 13.62 66,248
Aug 2, 2023 13.86 13.98 13.68 13.90 13.90 55,396
Aug 1, 2023 14.06 14.14 13.84 13.84 13.84 43,605
Jul 31, 2023 14.14 14.22 13.98 14.14 14.14 46,401
Jul 28, 2023 14.08 14.24 14.06 14.08 14.08 45,097
Jul 27, 2023 14.04 14.14 13.96 14.04 14.04 31,872
Jul 26, 2023 13.92 14.08 13.84 14.02 14.02 25,205
Jul 25, 2023 14.06 14.10 13.90 13.92 13.92 38,121
Jul 24, 2023 13.72 14.08 13.72 14.08 14.08 46,676
Jul 21, 2023 13.66 13.80 13.54 13.68 13.68 70,526
Jul 20, 2023 13.86 13.86 13.62 13.70 13.70 58,037
Jul 19, 2023 13.86 13.98 13.74 13.80 13.80 31,070
Jul 18, 2023 13.96 14.02 13.86 13.86 13.86 22,697
Jul 17, 2023 13.84 13.94 13.76 13.90 13.90 40,424
Jul 14, 2023 13.92 14.02 13.88 13.88 13.88 28,244
Jul 13, 2023 14.16 14.22 13.94 13.98 13.98 49,515
Jul 12, 2023 14.00 14.18 13.96 14.14 14.14 44,381
Jul 11, 2023 13.92 14.00 13.76 13.96 13.96 62,518
Jul 10, 2023 13.96 14.00 13.70 13.84 13.84 75,179
Jul 7, 2023 13.62 13.88 13.54 13.80 13.80 32,044
Jul 6, 2023 13.82 13.82 13.66 13.66 13.66 34,081
Jul 5, 2023 13.94 13.98 13.84 13.84 13.84 20,066
Jul 4, 2023 13.98 14.02 13.90 13.98 13.98 29,335
Jul 3, 2023 14.02 14.08 13.88 14.04 14.04 97,543
Jun 30, 2023 14.10 14.14 13.96 14.06 14.06 153,543
Jun 29, 2023 14.28 14.30 13.98 14.00 14.00 70,391
Jun 28, 2023 14.30 14.40 14.28 14.32 14.32 35,024
Jun 27, 2023 14.14 14.36 14.14 14.26 14.26 31,033
Jun 26, 2023 14.18 14.28 14.00 14.20 14.20 66,749
Jun 23, 2023 14.30 14.32 14.08 14.28 14.28 119,654
Jun 22, 2023 14.58 14.58 14.24 14.24 14.24 80,576
Jun 21, 2023 14.74 14.78 14.56 14.56 14.56 29,777
Jun 20, 2023 14.78 14.92 14.62 14.72 14.72 52,479
Jun 19, 2023 14.54 14.78 14.46 14.76 14.76 52,323
Jun 16, 2023 14.78 14.80 14.48 14.48 14.48 252,238
Jun 15, 2023 15.12 15.12 14.70 14.72 14.72 56,225
Jun 14, 2023 14.98 15.06 14.90 15.06 15.06 36,983
Jun 13, 2023 15.04 15.14 14.86 14.98 14.98 53,199
Jun 12, 2023 15.08 15.24 14.90 15.08 15.08 103,038
Jun 9, 2023 15.06 15.14 14.96 15.00 15.00 66,954
Jun 8, 2023 15.16 15.24 14.96 15.04 15.04 114,711
Jun 7, 2023 14.76 15.20 14.68 15.16 15.16 98,231
Jun 6, 2023 14.86 14.94 14.72 14.76 14.76 52,803
Jun 5, 2023 14.80 14.96 14.54 14.92 14.92 87,116
Jun 2, 2023 14.70 14.78 14.56 14.78 14.78 118,397
Jun 1, 2023 14.68 14.94 14.54 14.64 14.64 161,418
May 31, 2023 14.44 14.68 14.40 14.58 14.58 199,393
May 30, 2023 14.48 14.70 14.44 14.56 14.56 67,447
May 29, 2023 14.60 14.62 14.32 14.54 14.54 75,950
May 26, 2023 14.64 14.64 14.30 14.58 14.58 96,296
May 25, 2023 14.56 14.58 14.32 14.54 14.54 43,259
May 24, 2023 14.56 14.58 14.32 14.40 14.40 87,834
May 23, 2023 14.38 14.60 14.32 14.58 14.58 49,405
May 22, 2023 0.38 Dividend
May 22, 2023 14.22 14.54 14.04 14.44 14.44 81,558
May 19, 2023 14.72 14.78 14.22 14.48 14.10 265,125
May 18, 2023 14.98 14.98 14.72 14.74 14.35 98,397
May 17, 2023 15.06 15.06 14.72 14.96 14.57 75,803
May 16, 2023 15.40 15.52 14.96 15.08 14.68 154,759
May 15, 2023 13.76 15.50 13.76 15.42 15.02 614,247
May 12, 2023 13.60 13.72 13.36 13.54 13.18 42,174
May 11, 2023 13.68 13.76 13.52 13.62 13.26 33,442
May 10, 2023 13.82 13.86 13.64 13.70 13.34 39,816
May 9, 2023 13.78 13.84 13.54 13.78 13.42 48,922
May 8, 2023 13.60 13.88 13.48 13.82 13.46 82,816
May 5, 2023 13.90 13.92 13.46 13.60 13.24 149,699
May 4, 2023 13.86 13.86 13.56 13.66 13.30 101,943
May 3, 2023 14.14 14.14 13.66 13.86 13.50 120,829
May 2, 2023 14.28 14.34 13.96 13.96 13.59 51,819
Apr 28, 2023 14.12 14.22 13.96 14.20 13.83 78,095
Apr 27, 2023 14.20 14.26 13.94 14.10 13.73 117,922
Apr 26, 2023 13.90 14.20 13.76 14.20 13.83 190,465
Apr 25, 2023 13.90 14.06 13.66 13.88 13.52 94,631
Apr 24, 2023 13.96 14.32 13.86 13.86 13.50 168,433

Related Tickers

ORS.MI Orsero S.p.A.
14.20
+3.65%
 
WRG.F Orsero S.p.A.
14.06
+3.69%
 
LON.MI Longino & Cardenal S.p.A.
2.4000
+3.45%
 
8AC.F Acomo N.V.
17.80
+0.68%
 
TWG Top Wealth Group Holding Limited
1.9500
-25.00%