MAREL

Marel hf Historical Data

MAREL Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2022 3.73 -0.12 -3.12% 3.71 3.83 3.61 31,419
Nov 25 2022 3.85 0.01 0.26% 3.84 3.93 3.84 22,854
Nov 24 2022 3.84 0.14 3.78% 3.62 3.90 3.62 39,594
Nov 23 2022 3.70 0.16 4.52% 3.54 3.71 3.54 24,617
Nov 22 2022 3.54 0.02 0.57% 3.51 3.57 3.51 5,592
Nov 21 2022 3.52 -0.02 -0.56% 3.60 3.60 3.43 11,389
Nov 18 2022 3.54 -0.02 -0.56% 3.55 3.55 3.45 8,646
Nov 17 2022 3.56 -0.02 -0.56% 3.52 3.56 3.39 33,177
Nov 16 2022 3.58 0.00 0.0% 3.54 3.61 3.49 24,287
Nov 15 2022 3.58 0.21 6.23% 3.47 3.63 3.40 53,924
Nov 14 2022 3.37 -0.11 -3.16% 3.45 3.49 3.37 21,743
Nov 11 2022 3.48 0.06 1.75% 3.42 3.49 3.39 24,021
Nov 10 2022 3.42 0.20 6.21% 3.33 3.45 3.24 31,907
Nov 09 2022 3.22 0.03 0.94% 3.21 3.26 3.21 1,660
Nov 08 2022 3.19 -0.16 -4.78% 3.44 3.44 3.19 83,039
Nov 07 2022 3.35 0.03 0.9% 3.32 3.39 3.31 109,859
Nov 04 2022 3.32 -0.11 -3.21% 3.49 3.49 3.32 24,984
Nov 03 2022 3.43 -0.04 -1.15% 3.47 3.49 3.40 47,642
Nov 02 2022 3.47 -0.22 -5.96% 3.52 3.67 3.45 32,626
Nov 01 2022 3.69 0.06 1.65% 3.62 3.69 3.55 42,053
Oct 31 2022 3.63 0.24 7.08% 3.45 3.63 3.35 247,639
Oct 28 2022 3.39 0.00 +0.00% 3.41 3.41 3.33 0.00
Oct 28 2022 3.39 -0.02 -0.59% 3.41 3.41 3.33 153,517
Oct 27 2022 3.41 0.09 2.71% 3.48 3.48 3.22 193,313
Oct 26 2022 3.32 0.19 6.07% 3.22 3.32 3.15 141,963
Oct 25 2022 3.13 0.04 1.29% 3.09 3.15 3.06 141,562
Oct 24 2022 3.09 -0.14 -4.33% 3.27 3.27 3.09 16,015
Oct 21 2022 3.23 -0.01 -0.31% 3.35 3.35 3.04 31,271
Oct 20 2022 3.24 -0.01 -0.31% 3.25 3.26 3.02 39,234
Oct 19 2022 3.25 -0.05 -1.52% 3.30 3.32 3.09 89,063
Oct 18 2022 3.30 0.20 6.45% 3.10 3.32 3.03 48,122
Oct 17 2022 3.10 0.04 1.31% 3.12 3.21 3.04 39,881
Oct 14 2022 3.06 -0.05 -1.61% 3.11 3.31 3.06 52,720
Oct 13 2022 3.11 -0.03 -0.96% 3.14 3.15 3.01 36,231
Oct 12 2022 3.14 0.02 0.64% 3.12 3.20 3.02 51,583
Oct 11 2022 3.12 -0.11 -3.41% 3.22 3.22 3.06 54,665
Oct 10 2022 3.23 -0.12 -3.58% 3.35 3.35 3.23 6,148
Oct 07 2022 3.35 0.03 0.9% 3.32 3.41 3.28 15,618
Oct 06 2022 3.32 0.17 5.4% 3.15 3.32 3.12 28,172
Oct 05 2022 3.15 0.02 0.64% 3.13 3.15 3.07 63,119
Oct 04 2022 3.13 0.06 1.95% 3.16 3.17 3.13 14,299
Oct 03 2022 3.07 -0.03 -0.97% 3.11 3.13 3.01 16,263
Sep 30 2022 3.10 -0.18 -5.49% 3.28 3.28 3.10 44,130
Sep 29 2022 3.28 0.10 3.14% 3.18 3.28 3.10 13,580
Sep 28 2022 3.18 -0.04 -1.24% 3.22 3.22 3.12 46,321
Sep 27 2022 3.22 -0.10 -3.01% 3.32 3.33 3.22 8,145
Sep 26 2022 3.32 0.02 0.61% 3.39 3.39 3.26 13,291
Sep 23 2022 3.30 -0.10 -2.94% 3.46 3.46 3.12 149,700
Sep 22 2022 3.40 -0.16 -4.49% 3.60 3.60 3.33 111,208
Sep 21 2022 3.56 0.00 0.0% 3.61 3.61 3.55 28,462
Sep 20 2022 3.56 -0.12 -3.26% 3.68 3.69 3.56 6,035
Sep 19 2022 3.68 -0.22 -5.64% 3.83 3.90 3.67 77,171
Sep 16 2022 3.90 -0.17 -4.18% 4.07 4.07 3.83 67,819
Sep 15 2022 4.07 0.18 4.63% 3.92 4.08 3.89 77,655
Sep 14 2022 3.89 -0.07 -1.77% 3.96 3.96 3.87 6,451
Sep 13 2022 3.96 0.13 3.39% 3.90 3.99 3.88 39,209
Sep 12 2022 3.83 0.03 0.79% 3.81 3.90 3.80 55,042
Sep 09 2022 3.80 -0.09 -2.31% 3.89 3.89 3.75 59,302
Sep 08 2022 3.89 0.17 4.57% 3.76 3.89 3.76 9,648
Sep 07 2022 3.72 0.02 0.54% 3.70 3.74 3.65 27,960
Sep 06 2022 3.70 0.14 3.93% 3.56 3.74 3.56 54,118
Sep 05 2022 3.56 -0.08 -2.2% 3.60 3.60 3.51 24,249
Sep 02 2022 3.64 0.12 3.41% 3.52 3.64 3.52 13,044
Sep 01 2022 3.52 -0.12 -3.3% 3.64 3.64 3.52 15,006
Aug 31 2022 3.64 0.04 1.11% 3.60 3.64 3.60 10,761