Martinrea International Inc. (FRA:03M)
Germany · Delayed Price · Currency is EUR 6.45
+0.05 (0.78%)
At close: Jan 7, 2026
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jan 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Jan 7, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Jan 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jan 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Jan 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | - | - |
| Dec 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | 0.80% | - |
| Dec 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | -2.34% | - |
| Dec 22, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.37 | 1.59% | 2,450 |
| Dec 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | 0.80% | - |
| Dec 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | -1.57% | - |
| Dec 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.32 | - | 1,730 |
| Dec 16, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.32 | -2.31% | 3,000 |
| Dec 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.47 | 1.56% | - |
| Dec 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | 1.59% | - |
| Dec 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | 5.00% | - |
| Dec 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 1.69% | - |
| Dec 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | -0.84% | - |
| Dec 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | 0.85% | - |
| Dec 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | -2.48% | - |
| Dec 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | -0.82% | - |
| Dec 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | -0.81% | - |
| Dec 2, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.12 | 1.65% | 2 |
| Dec 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | -4.72% | - |
| Nov 28, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.32 | - | - |
| Nov 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.32 | -0.78% | - |
| Nov 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | 2.40% | - |
| Nov 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | -0.79% | - |
| Nov 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | 4.13% | - |
| Nov 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | -3.20% | - |
| Nov 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | 0.81% | - |
| Nov 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | 2.48% | - |
| Nov 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | -4.72% | - |
| Nov 17, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.32 | 2.42% | 20 |
| Nov 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | -1.59% | - |
| Nov 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | -0.79% | - |
| Nov 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.32 | 0.79% | - |
| Nov 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | - | - |
| Nov 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | 1.61% | - |
| Nov 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | - | - |
| Nov 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | 0.81% | - |
| Nov 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | -0.81% | - |
| Nov 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | 0.81% | - |
| Nov 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | 0.82% | - |
| Oct 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | -1.61% | - |
| Oct 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | - | - |
| Oct 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | -0.80% | - |
| Oct 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | - | - |
| Oct 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | -0.79% | - |