Martifer Historical Data - MAR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Martifer (MAR)
Martifer (MAR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.08	5.09554140127	1.57	1.65	1.525	9754	1.58868939	DE
4	0.1	6.45161290323	1.55	1.65	1.51	8965	1.56910875	DE
12	0.09	5.76923076923	1.56	1.8	1.505	12091	1.62603368	DE
26	0.395	31.4741035857	1.255	2.1	1.19	23013	1.70817795	DE
52	0.51	44.7368421053	1.14	2.1	1.05	19699	1.53270789	DE
156	1.228	290.995260664	0.422	2.1	0.42	26949	1.14666599	DE
260	1.194	261.842105263	0.456	2.1	0.21	27574	0.84118456	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715790600	1.65	0.03	1.85	1.61	1.65	1.58	23289
1715704200	1.62	0	0.00	1.62	1.62	1.58	7615
1715617800	1.62	0.01	0.62	1.58	1.62	1.58	5806
1715358600	1.61	0.05	3.21	1.6299999	1.6299999	1.56	12709
1715272200	1.56	0.01	0.65	1.53	1.645	1.525	18491
1715185800	1.55	0	0.00	1.57	1.57	1.535	4150
1715099400	1.55	-0.02	-0.96	1.56	1.56	1.55	2070
1715013000	1.565	0.01	0.97	1.55	1.565	1.55	1500
1714753800	1.55	-0.03	-1.90	1.535	1.55	1.535	9197
1714667400	1.58	-0.02	-0.94	1.595	1.595	1.55	21093
1714494600	1.595	0.02	1.59	1.57	1.595	1.55	9810
1714408200	1.57	0.03	1.62	1.55	1.57	1.55	18304
1714149000	1.545	0.03	2.32	1.51	1.55	1.51	13414
1714062600	1.51	-0.04	-2.27	1.52	1.545	1.51	5579
1713976200	1.545	-0.01	-0.64	1.525	1.555	1.525	7856
1713889800	1.555	0.01	0.97	1.53	1.555	1.52	10419
1713803400	1.54	-0.05	-2.84	1.59	1.59	1.53	9379
1713544200	1.585	-0.01	-0.31	1.585	1.585	1.585	1000
1713457800	1.59	0.03	1.92	1.56	1.59	1.56	4062
1713371400	1.56	-0.03	-1.89	1.55	1.59	1.55	7874
1713285000	1.59	0.03	1.92	1.59	1.59	1.555	1974
1713198600	1.56	-0.03	-1.89	1.55	1.56	1.55	1720
1712939400	1.59	0.01	0.32	1.565	1.59	1.565	3803
1712853000	1.585	0.02	1.60	1.56	1.585	1.56	1387
1712766600	1.56	0	0.00	1.56	1.57	1.56	4290
1712680200	1.56	-0.04	-2.50	1.555	1.635	1.55	6877
1712593800	1.6	0.02	1.27	1.535	1.6	1.53	10219
1712334600	1.58	-0.02	-0.94	1.58	1.595	1.56	5953
1712248200	1.595	0	0.00	1.59	1.595	1.555	6899
1712161800	1.595	-0.02	-1.24	1.555	1.595	1.555	2444
1712075400	1.615	0	0.00	1.58	1.62	1.55	40090
1711647000	1.615	-0.02	-1.22	1.6299999	1.6299999	1.58	4882
1711560600	1.635	-0.01	-0.30	1.6399999	1.6399999	1.605	9686
1711474200	1.6399999	0.01	0.61	1.61	1.6399999	1.61	2849
1711387800	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	215
1711128600	1.6299999	0.01	0.62	1.62	1.6299999	1.62	158
1711042200	1.62	0	0.00	1.62	1.62	1.59	19243
1710955800	1.62	-0.07	-3.86	1.62	1.62	1.62	1446
1710869400	1.685	0.01	0.60	1.65	1.685	1.61	25552
1710783000	1.675	-0.02	-1.18	1.695	1.7	1.65	13804
1710523800	1.695	0	0.00	1.675	1.74	1.615	25991
1710437400	1.695	0.12	7.28	1.65	1.8	1.6399999	203298
1710351000	1.58	0.03	1.61	1.55	1.58	1.55	18260
1710264600	1.555	0	0.32	1.545	1.6399999	1.545	9253
1710178200	1.55	-0.04	-2.21	1.585	1.585	1.51	1141
1709919000	1.585	0.05	3.59	1.51	1.585	1.51	2813
1709832600	1.53	0	0.00	1.53	1.54	1.51	8997
1709746200	1.53	-0.02	-1.29	1.56	1.56	1.53	4354
1709659800	1.55	-0.04	-2.52	1.545	1.585	1.545	2110
1709573400	1.59	0.02	0.95	1.575	1.59	1.56	725
1709314200	1.575	-0.03	-1.56	1.6	1.6	1.575	9353
1709227800	1.6	-0.08	-4.48	1.58	1.66	1.58	5671
1709141400	1.675	0.05	3.08	1.525	1.675	1.5149999	19745
1709055000	1.625	0.1	6.56	1.52	1.625	1.52	8062
1708968600	1.525	-0.06	-3.79	1.555	1.56	1.5149999	12831
1708709400	1.585	-0.01	-0.31	1.585	1.585	1.585	100
1708623000	1.59	0.06	3.58	1.54	1.59	1.54	6165
1708536600	1.535	-0.05	-2.85	1.56	1.56	1.5049999	16512
1708450200	1.58	0.01	0.64	1.595	1.595	1.575	3017
1708363800	1.57	0.02	1.29	1.55	1.58	1.55	2132
1708104600	1.55	-0.03	-1.59	1.57	1.57	1.55	4696

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions