Financiere Marjos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 15,111 |
| 2026-07-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 15,904 |
| 2026-07-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-07-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-07-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-07-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-07-16 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-07-15 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2,500 |
| 2026-07-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,412 |
| 2026-07-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-07-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-07-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,350 |
| 2026-07-08 | 1.900 | 1.900 | 1.760 | 1.760 | 1.760 | 6,924 |
| 2026-07-07 | 1.900 | 1.900 | 1.760 | 1.760 | 1.760 | 6,924 |
| 2026-07-06 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 4,871 |
| 2026-07-03 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 25,692 |
| 2026-07-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 11,236 |
| 2026-07-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 8,130 |
| 2026-06-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,103 |
| 2026-06-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 |
| 2026-06-26 | 1.710 | 1.710 | 1.600 | 1.600 | 1.600 | 2,142 |
| 2026-06-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 6,000 |
| 2026-06-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 46 |
| 2026-06-23 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 11,814 |
| 2026-06-22 | 1.750 | 1.840 | 1.750 | 1.840 | 1.840 | 982 |
| 2026-06-19 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 6,940 |
| 2026-06-18 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 10,306 |
| 2026-06-17 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 11,925 |
| 2026-06-16 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 6,835 |
| 2026-06-15 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 9,232 |
| 2026-06-12 | 1.700 | 1.780 | 1.700 | 1.780 | 1.780 | 7,863 |
| 2026-06-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 8,558 |
| 2026-06-10 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 3,749 |
| 2026-06-09 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 4,487 |
| 2026-06-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 4,364 |
| 2026-06-05 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 3,942 |
| 2026-06-04 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 3,942 |
| 2026-06-03 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 3,020 |
| 2026-06-02 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 3,020 |
| 2026-06-01 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 11,415 |
| 2026-05-29 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,882 |
| 2026-05-28 | 1.150 | 1.210 | 1.150 | 1.210 | 1.210 | 3,236 |
| 2026-05-27 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 4,027 |
| 2026-05-26 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 3,608 |
| 2026-05-25 | 1.220 | 1.310 | 1.220 | 1.310 | 1.310 | 4,150 |
| 2026-05-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 4,170 |
| 2026-05-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 11,300 |
| 2026-05-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,895 |
| 2026-05-19 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,515 |
| 2026-05-18 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 2,471 |
| 2026-05-15 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 2,471 |
| 2026-05-14 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 3,602 |
| 2026-05-13 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 4,566 |
| 2026-05-12 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 11,750 |
| 2026-05-11 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 9,548 |
| 2026-05-08 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 2,121 |
| 2026-05-07 | 0.845 | 0.940 | 0.845 | 0.940 | 0.940 | 1,082 |
| 2026-05-06 | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 16 |
| 2026-05-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 4,985 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.