Financiere Marjos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 59 |
| 2026-10-16 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 59 |
| 2026-10-15 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,153 |
| 2026-10-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1 |
| 2026-10-13 | 1.650 | 1.650 | 1.550 | 1.550 | 1.550 | 1,320 |
| 2026-10-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 568 |
| 2026-10-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 568 |
| 2026-10-08 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 6,116 |
| 2026-10-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 5,701 |
| 2026-10-06 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 1,463 |
| 2026-10-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 4,499 |
| 2026-10-02 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1,148 |
| 2026-10-01 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 1,295 |
| 2026-09-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 8,500 |
| 2026-09-29 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 634 |
| 2026-09-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 544 |
| 2026-09-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3,386 |
| 2026-09-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 535 |
| 2026-09-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 535 |
| 2026-09-22 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 73 |
| 2026-09-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,471 |
| 2026-09-18 | 1.320 | 1.450 | 1.320 | 1.450 | 1.450 | 8,500 |
| 2026-09-17 | 1.450 | 1.450 | 1.320 | 1.320 | 1.320 | 13,017 |
| 2026-09-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 75 |
| 2026-09-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 75 |
| 2026-09-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 75 |
| 2026-09-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,175 |
| 2026-09-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 25 |
| 2026-09-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 4,538 |
| 2026-09-08 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-09-07 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-09-04 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-09-03 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2,857 |
| 2026-09-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 8 |
| 2026-09-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 58 |
| 2026-08-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 100 |
| 2026-08-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 100 |
| 2026-08-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-08-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 171 |
| 2026-08-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 9,109 |
| 2026-08-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 7,063 |
| 2026-08-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 6,500 |
| 2026-08-20 | 1.550 | 1.700 | 1.550 | 1.700 | 1.700 | 5,193 |
| 2026-08-19 | 1.760 | 1.760 | 1.550 | 1.550 | 1.550 | 6,503 |
| 2026-08-18 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 63 |
| 2026-08-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 63 |
| 2026-08-14 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 978 |
| 2026-08-13 | 1.520 | 1.700 | 1.520 | 1.700 | 1.700 | 1,200 |
| 2026-08-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 836 |
| 2026-08-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 836 |
| 2026-08-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,324 |
| 2026-08-07 | 1.500 | 1.570 | 1.500 | 1.570 | 1.570 | 1,005 |
| 2026-08-06 | 1.570 | 1.570 | 1.500 | 1.500 | 1.500 | 1,900 |
| 2026-08-05 | 1.420 | 1.560 | 1.420 | 1.560 | 1.560 | 780 |
| 2026-08-04 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 39 |
| 2026-08-03 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 930 |
| 2026-07-31 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,696 |
| 2026-07-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 50 |
| 2026-07-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,845 |
| 2026-07-28 | 1.200 | 1.400 | 1.200 | 1.400 | 1.400 | 1,280 |
Page 1 of 5 · 255 trading daysOlder →
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.