Milan - Delayed Quote
EUR
MARR S.p.A. (MARR.MI)
5.14
0.00
(0.00%)
As of 11:42:26 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.15
5.17
5.12
5.13
5.13
34,392
Oct 30, 2026
5.21
5.21
5.12
5.14
5.14
78,052
Oct 29, 2026
5.22
5.22
5.17
5.20
5.20
70,370
Oct 28, 2026
5.22
5.27
5.15
5.17
5.17
141,677
Oct 27, 2026
5.07
5.25
5.07
5.22
5.22
140,323
Oct 26, 2026
5.06
5.13
4.97
5.11
5.11
317,789
Oct 23, 2026
5.10
5.16
5.05
5.13
5.13
260,997
Oct 22, 2026
5.10
5.10
4.97
5.05
5.05
295,049
Oct 21, 2026
5.05
5.16
5.05
5.11
5.11
183,135
Oct 20, 2026
5.08
5.18
5.04
5.11
5.11
279,471
Oct 19, 2026
5.11
5.11
5.04
5.11
5.11
219,420
Oct 16, 2026
5.15
5.20
5.12
5.12
5.12
152,037
Oct 15, 2026
5.17
5.23
5.12
5.15
5.15
151,847
Oct 14, 2026
5.20
5.23
5.14
5.19
5.19
166,238
Oct 13, 2026
5.18
5.25
5.18
5.19
5.19
118,937
Oct 12, 2026
5.30
5.30
5.18
5.18
5.18
116,352
Oct 9, 2026
5.27
5.39
5.23
5.23
5.23
155,418
Oct 8, 2026
5.21
5.26
5.18
5.23
5.23
190,307
Oct 7, 2026
5.43
5.43
5.20
5.20
5.20
160,250
Oct 6, 2026
5.22
5.38
5.22
5.37
5.37
147,373
Oct 5, 2026
5.21
5.30
5.19
5.19
5.19
158,300
Oct 2, 2026
5.22
5.31
5.18
5.23
5.23
196,406
Oct 1, 2026
5.40
5.40
5.18
5.18
5.18
196,147
Sep 30, 2026
5.44
5.49
5.36
5.36
5.36
116,395
Sep 29, 2026
5.57
5.57
5.40
5.40
5.40
156,469
Sep 28, 2026
5.33
5.58
5.33
5.52
5.52
349,545
Sep 25, 2026
5.37
5.38
5.27
5.32
5.32
162,066
Sep 24, 2026
5.51
5.58
5.33
5.33
5.33
276,440
Sep 23, 2026
5.60
5.60
5.52
5.56
5.56
248,696
Sep 22, 2026
5.56
5.67
5.56
5.59
5.59
169,511
Sep 21, 2026
5.55
5.66
5.50
5.62
5.62
450,955
Sep 18, 2026
5.60
5.66
5.48
5.48
5.48
1,945,796
Sep 17, 2026
5.72
5.79
5.61
5.61
5.61
250,977
Sep 16, 2026
5.70
5.75
5.65
5.68
5.68
201,000
Sep 15, 2026
5.76
5.79
5.70
5.71
5.71
141,892
Sep 14, 2026
5.72
5.85
5.72
5.76
5.76
118,967
Sep 11, 2026
5.75
5.81
5.68
5.72
5.72
164,201
Sep 10, 2026
5.79
5.84
5.75
5.75
5.75
132,357
Sep 9, 2026
5.84
5.89
5.74
5.75
5.75
182,879
Sep 8, 2026
5.80
5.88
5.76
5.85
5.85
191,789
Sep 7, 2026
5.96
5.96
5.77
5.77
5.77
277,032
Sep 4, 2026
5.81
5.96
5.81
5.91
5.91
183,352
Sep 3, 2026
5.90
5.93
5.81
5.86
5.86
271,111
Sep 2, 2026
6.02
6.04
5.88
5.88
5.88
289,907
Sep 1, 2026
6.19
6.22
6.02
6.04
6.04
317,952
Aug 31, 2026
6.25
6.29
6.16
6.17
6.17
2,131,633
Aug 28, 2026
6.20
6.27
6.15
6.19
6.19
431,245
Aug 27, 2026
6.30
6.30
6.19
6.19
6.19
325,663
Aug 26, 2026
6.43
6.43
6.28
6.30
6.30
224,277
Aug 25, 2026
6.55
6.55
6.35
6.35
6.35
145,708
Aug 24, 2026
6.36
6.55
6.36
6.47
6.47
199,468
Aug 21, 2026
6.31
6.42
6.31
6.38
6.38
119,036
Aug 20, 2026
6.41
6.41
6.30
6.37
6.37
160,917
Aug 19, 2026
6.31
6.42
6.31
6.34
6.34
196,724
Aug 18, 2026
6.35
6.40
6.30
6.33
6.33
133,413
Aug 17, 2026
6.38
6.45
6.34
6.34
6.34
129,595
Aug 14, 2026
6.40
6.47
6.38
6.46
6.46
148,086
Aug 13, 2026
6.40
6.43
6.33
6.33
6.33
127,780
Aug 12, 2026
6.40
6.45
6.35
6.37
6.37
95,690
Aug 11, 2026
6.41
6.44
6.36
6.40
6.40
156,139
Aug 10, 2026
6.53
6.53
6.37
6.44
6.44
250,847
Aug 7, 2026
6.33
6.46
6.30
6.44
6.44
246,638
Aug 6, 2026
6.39
6.44
6.32
6.33
6.33
272,086
Aug 5, 2026
6.45
6.58
6.35
6.39
6.39
403,765
Aug 4, 2026
6.50
6.51
6.13
6.49
6.49
570,174
Aug 3, 2026
6.38
6.47
6.38
6.43
6.43
161,009
Jul 31, 2026
6.51
6.51
6.37
6.37
6.37
148,694
Jul 30, 2026
6.42
6.62
6.38
6.43
6.43
229,674
Jul 29, 2026
6.50
6.52
6.41
6.42
6.42
140,066
Jul 28, 2026
6.36
6.57
6.36
6.44
6.44
278,902
Jul 27, 2026
6.28
6.39
6.26
6.31
6.31
130,774
Jul 24, 2026
6.29
6.36
6.20
6.25
6.25
134,991
Jul 23, 2026
6.46
6.46
6.25
6.25
6.25
158,064
Jul 22, 2026
6.26
6.51
6.26
6.42
6.42
258,382
Jul 21, 2026
6.48
6.49
6.21
6.25
6.25
606,262
Jul 20, 2026
6.94
6.94
6.47
6.47
6.47
416,321
Jul 17, 2026
6.90
6.98
6.85
6.85
6.85
95,761
Jul 16, 2026
6.85
6.99
6.79
6.93
6.93
148,887
Jul 15, 2026
6.85
6.87
6.70
6.80
6.80
100,722
Jul 14, 2026
6.84
6.84
6.74
6.76
6.76
71,810
Jul 13, 2026
6.86
6.86
6.74
6.84
6.84
65,063
Jul 10, 2026
6.70
6.86
6.70
6.79
6.79
127,797
Jul 9, 2026
6.80
6.80
6.70
6.70
6.70
109,424
Jul 8, 2026
6.83
6.84
6.72
6.75
6.75
111,078
Jul 7, 2026
6.82
6.93
6.76
6.76
6.76
184,704
Jul 6, 2026
6.87
6.89
6.73
6.73
6.73
118,429
Jul 3, 2026
6.80
6.88
6.75
6.78
6.78
146,401
Jul 2, 2026
6.66
6.82
6.59
6.71
6.71
162,362
Jul 1, 2026
6.62
6.64
6.54
6.59
6.59
136,455
Jun 30, 2026
6.63
6.68
6.53
6.56
6.56
128,338
Jun 29, 2026
6.77
6.77
6.60
6.60
6.60
128,553
Jun 26, 2026
6.67
6.78
6.63
6.74
6.74
151,513
Jun 25, 2026
6.70
6.76
6.64
6.65
6.65
113,960
Jun 24, 2026
6.74
6.74
6.60
6.70
6.70
100,592
Jun 23, 2026
6.59
6.78
6.59
6.73
6.73
141,617
Jun 22, 2026
6.67
6.67
6.51
6.67
6.67
196,503
Jun 19, 2026
6.68
6.73
6.62
6.68
6.68
225,443
Jun 18, 2026
6.76
6.76
6.55
6.65
6.65
222,528
Jun 17, 2026
6.93
6.93
6.70
6.71
6.71
165,741
Jun 16, 2026
6.90
7.00
6.85
6.85
6.85
321,722
Jun 15, 2026
7.11
7.22
6.80
6.80
6.80
302,180
Jun 12, 2026
6.90
7.10
6.90
6.91
6.91
218,819
Jun 11, 2026
6.86
6.90
6.78
6.82
6.82
107,427
Jun 10, 2026
6.88
6.98
6.82
6.82
6.82
119,597
Jun 9, 2026
6.77
7.00
6.77
6.80
6.80
211,558
Jun 8, 2026
6.96
6.97
6.76
6.77
6.77
244,045
Jun 5, 2026
6.96
7.02
6.87
6.96
6.96
157,444
Jun 4, 2026
6.96
7.08
6.87
6.87
6.87
175,802
Jun 3, 2026
7.01
7.12
6.96
6.98
6.98
239,252
Jun 2, 2026
7.19
7.21
7.01
7.01
7.01
167,711
Jun 1, 2026
7.05
7.37
7.05
7.17
7.17
188,972
May 29, 2026
7.08
7.15
7.01
7.07
7.07
106,770
May 28, 2026
7.13
7.13
6.96
7.00
7.00
161,423
May 27, 2026
7.25
7.26
7.02
7.05
7.05
172,773
May 26, 2026
7.35
7.35
7.13
7.16
7.16
219,103
May 25, 2026
7.46
7.58
7.31
7.31
7.31
154,904
May 22, 2026
7.48
7.58
7.37
7.37
7.37
78,139
May 21, 2026
7.53
7.53
7.36
7.48
7.48
130,648
May 20, 2026
7.55
7.64
7.29
7.45
7.45
135,920
May 19, 2026
7.67
7.78
7.53
7.53
7.53
101,170
May 18, 2026
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
7.64
7.83
7.64
7.70
7.70
139,963
May 15, 2026
8.47
8.47
7.82
8.21
7.74
197,178
May 14, 2026
8.38
8.47
8.28
8.47
7.99
103,978
May 13, 2026
8.36
8.40
8.25
8.36
7.88
61,532
May 12, 2026
8.48
8.48
8.25
8.26
7.79
56,046
May 11, 2026
8.59
8.59
8.37
8.38
7.90
71,924
May 8, 2026
8.51
8.57
8.38
8.54
8.05
74,720
May 7, 2026
8.58
8.63
8.40
8.40
7.92
126,511
May 6, 2026
8.52
8.62
8.44
8.58
8.09
174,380
May 5, 2026
8.52
8.53
8.33
8.46
7.98
113,593
May 4, 2026
8.65
8.73
8.38
8.41
7.93
108,503
Apr 30, 2026
8.56
8.66
8.38
8.59
8.10
119,844
Apr 29, 2026
8.57
8.64
8.51
8.56
8.07
77,925
Apr 28, 2026
8.37
8.57
8.36
8.47
7.99
71,477
Apr 27, 2026
8.49
8.49
8.35
8.37
7.89
72,425
Apr 24, 2026
8.52
8.52
8.38
8.40
7.92
55,831
Apr 23, 2026
8.70
8.70
8.51
8.52
8.03
88,985
Apr 22, 2026
8.45
8.79
8.45
8.60
8.11
149,924
Apr 21, 2026
8.68
8.68
8.44
8.45
7.97
94,664
Apr 20, 2026
8.55
8.63
8.50
8.50
8.01
109,709
Apr 17, 2026
8.50
8.57
8.45
8.55
8.06
116,990
Apr 16, 2026
8.40
8.57
8.35
8.39
7.91
162,166
Apr 15, 2026
8.42
8.42
8.29
8.29
7.82
73,465
Apr 14, 2026
8.30
8.41
8.28
8.37
7.89
205,896
Apr 13, 2026
8.34
8.38
8.06
8.38
7.90
133,292
Apr 10, 2026
8.38
8.48
8.27
8.28
7.81
187,819
Apr 9, 2026
8.15
8.40
8.07
8.40
7.92
241,166
Apr 8, 2026
8.17
8.20
8.05
8.18
7.71
261,687
Apr 7, 2026
8.00
8.10
7.74
7.83
7.38
241,109
Apr 2, 2026
7.70
7.92
7.67
7.92
7.47
151,184
Apr 1, 2026
7.68
7.95
7.64
7.84
7.39
179,557
Mar 31, 2026
7.63
7.66
7.49
7.54
7.11
212,820
Mar 30, 2026
7.37
7.56
7.20
7.53
7.10
233,217
Mar 27, 2026
7.39
7.39
7.14
7.29
6.87
235,492
Mar 26, 2026
7.14
7.37
7.06
7.27
6.85
263,118
Mar 25, 2026
7.03
7.17
7.00
7.12
6.71
226,273
Mar 24, 2026
6.80
7.07
6.74
6.92
6.52
286,899
Mar 23, 2026
6.45
6.84
6.37
6.78
6.39
338,622
Mar 20, 2026
6.51
6.64
6.47
6.51
6.14
391,247
Mar 19, 2026
6.80
6.80
6.43
6.45
6.08
636,336
Mar 18, 2026
6.84
6.94
6.70
6.83
6.44
435,608
Mar 17, 2026
6.65
6.96
6.52
6.80
6.41
851,960
Mar 16, 2026
7.92
7.92
6.58
6.58
6.20
1,724,183
Mar 13, 2026
8.30
8.38
7.52
7.92
7.47
595,292
Mar 12, 2026
8.53
8.53
8.30
8.34
7.86
128,090
Mar 11, 2026
8.44
8.54
8.40
8.42
7.94
169,811
Mar 10, 2026
8.41
8.54
8.40
8.47
7.99
164,497
Mar 9, 2026
8.11
8.35
8.02
8.30
7.82
234,429
Mar 6, 2026
8.56
8.57
8.22
8.29
7.82
336,425
Mar 5, 2026
8.61
8.79
8.50
8.50
8.01
206,128
Mar 4, 2026
8.72
8.81
8.45
8.63
8.14
378,541
Mar 3, 2026
9.15
9.20
8.74
8.80
8.30
316,241
Mar 2, 2026
9.30
9.36
9.17
9.26
8.73
168,594
Feb 27, 2026
9.39
9.48
9.39
9.44
8.90
107,597
Feb 26, 2026
9.52
9.52
9.38
9.40
8.86
69,488
Feb 25, 2026
9.46
9.55
9.43
9.48
8.94
88,126
Feb 24, 2026
9.62
9.63
9.46
9.46
8.92
170,068
Feb 23, 2026
9.62
9.65
9.49
9.52
8.98
126,269
Feb 20, 2026
9.45
9.63
9.45
9.57
9.02
120,499
Feb 19, 2026
9.55
9.67
9.50
9.50
8.96
114,269
Feb 18, 2026
9.46
9.69
9.44
9.67
9.12
189,301
Feb 17, 2026
9.18
9.62
9.14
9.53
8.98
310,694
Feb 16, 2026
9.40
9.42
9.16
9.16
8.64
154,260
Feb 13, 2026
9.31
9.41
9.26
9.40
8.86
161,381
Feb 12, 2026
9.40
9.44
9.33
9.33
8.80
127,445
Feb 11, 2026
9.30
9.40
9.17
9.40
8.86
193,022
Feb 10, 2026
9.21
9.33
9.19
9.23
8.70
107,944
Feb 9, 2026
9.29
9.35
9.20
9.22
8.69
172,698
Feb 6, 2026
9.25
9.25
9.05
9.21
8.68
235,801
Feb 5, 2026
9.19
9.25
9.13
9.25
8.72
173,817
Feb 4, 2026
8.96
9.17
8.91
9.16
8.64
191,598
Feb 3, 2026
9.06
9.06
8.85
8.93
8.42
109,055
Feb 2, 2026
9.06
9.06
8.95
8.98
8.47
91,812
Jan 30, 2026
9.03
9.06
8.94
8.96
8.45
68,031
Jan 29, 2026
9.08
9.08
8.97
9.00
8.48
111,131
Jan 28, 2026
9.08
9.08
8.94
8.95
8.44
68,785
Jan 27, 2026
9.09
9.09
8.98
9.01
8.49
83,756
Jan 26, 2026
9.13
9.13
9.02
9.04
8.52
119,892
Jan 23, 2026
9.19
9.21
9.07
9.13
8.61
105,983
Jan 22, 2026
9.11
9.19
9.07
9.19
8.66
135,901
Jan 21, 2026
8.97
9.12
8.95
9.08
8.56
94,043
Jan 20, 2026
8.96
8.99
8.87
8.94
8.43
76,120
Jan 19, 2026
9.06
9.06
8.86
8.96
8.45
124,850
Jan 16, 2026
9.12
9.14
9.05
9.05
8.53
88,866
Jan 15, 2026
9.06
9.19
9.06
9.18
8.65
107,624
Jan 14, 2026
9.09
9.15
9.02
9.15
8.63
96,578
Jan 13, 2026
9.05
9.11
9.02
9.09
8.57
98,807
Jan 12, 2026
9.13
9.13
8.99
9.08
8.56
97,545
Jan 9, 2026
9.01
9.11
8.97
9.07
8.55
112,357
Jan 8, 2026
8.96
9.01
8.90
9.00
8.48
71,694
Jan 7, 2026
9.10
9.10
8.94
8.97
8.46
80,738
Jan 6, 2026
9.09
9.12
8.94
9.07
8.55
90,963
Jan 5, 2026
9.06
9.12
8.94
9.12
8.60
129,183
Jan 2, 2026
9.01
9.06
8.96
9.06
8.54
102,420
Dec 30, 2025
8.95
9.02
8.88
9.02
8.50
72,896
Dec 29, 2025
8.79
8.96
8.79
8.95
8.44
72,650
Dec 23, 2025
8.87
8.95
8.85
8.85
8.34
75,094
Dec 22, 2025
9.01
9.01
8.72
8.88
8.37
175,691
Dec 19, 2025
9.06
9.08
8.88
8.91
8.40
255,081
Dec 18, 2025
9.02
9.06
8.91
9.05
8.53
153,987
Dec 17, 2025
9.00
9.02
8.88
9.02
8.50
112,346
Dec 16, 2025
9.00
9.01
8.89
8.94
8.43
61,658
Dec 15, 2025
8.96
9.03
8.93
8.99
8.48
64,263
Dec 12, 2025
9.05
9.09
8.92
8.97
8.46
90,807
Dec 11, 2025
8.93
9.02
8.88
9.00
8.48
111,039
Dec 10, 2025
8.85
8.94
8.82
8.92
8.41
62,054
Dec 9, 2025
9.01
9.01
8.86
8.89
8.38
76,238
Dec 8, 2025
8.94
9.01
8.92
8.95
8.44
54,325
Dec 5, 2025
9.04
9.13
9.00
9.05
8.53
116,699
Dec 4, 2025
8.89
9.05
8.87
9.04
8.52
148,203
Dec 3, 2025
8.80
8.94
8.80
8.87
8.36
79,876
Dec 2, 2025
8.95
8.95
8.83
8.87
8.36
102,555
Dec 1, 2025
8.90
8.92
8.77
8.88
8.37
66,059
Nov 28, 2025
8.96
8.96
8.87
8.92
8.41
75,271
Nov 27, 2025
8.82
8.91
8.82
8.89
8.38
66,452
Nov 26, 2025
8.88
8.94
8.81
8.82
8.32
104,239
Nov 25, 2025
8.75
8.89
8.62
8.87
8.36
156,529
Nov 24, 2025
8.46
8.71
8.45
8.71
8.21
308,641
Nov 21, 2025
8.33
8.47
8.30
8.44
7.96
97,474
Nov 20, 2025
8.46
8.50
8.33
8.39
7.91
147,022
Nov 19, 2025
8.40
8.46
8.27
8.45
7.97
286,594
Nov 18, 2025
8.48
8.58
8.40
8.47
7.99
250,620
Nov 17, 2025
8.91
8.95
8.47
8.59
8.10
506,426
Nov 14, 2025
9.05
9.05
8.83
8.95
8.44
286,112
Nov 13, 2025
9.10
9.13
9.03
9.04
8.52
63,244
Nov 12, 2025
9.16
9.17
9.08
9.09
8.57
67,988
Nov 11, 2025
9.14
9.14
9.05
9.08
8.56
63,531
Nov 10, 2025
9.07
9.20
9.04
9.07
8.55
105,410
Nov 7, 2025
9.13
9.19
9.01
9.08
8.56
96,153
Nov 6, 2025
9.18
9.19
9.10
9.10
8.58
107,152
Nov 5, 2025
9.05
9.22
9.03
9.22
8.69
95,386
Nov 4, 2025
9.08
9.14
9.04
9.07
8.55
110,149
Nov 3, 2025
9.24
9.25
9.08
9.10
8.58
104,345
