Martinrea International Inc. (FRA:03M)
Germany · Delayed Price · Currency is EUR 6.75
+0.15 (2.27%)
At close: Sep 9, 2025
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | 2.27% | 2,139 |
| Sep 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | -0.75% | 2,139 |
| Sep 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | 1.53% | 2,139 |
| Sep 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | 2.34% | 2,139 |
| Sep 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | - | 2,139 |
| Sep 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1.59% | 2,139 |
| Sep 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1.61% | 2,139 |
| Aug 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | -0.80% | 2,139 |
| Aug 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | 2.46% | - |
| Aug 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | 3.39% | 2,139 |
| Aug 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 4.42% | - |
| Aug 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | - | - |
| Aug 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -0.88% | 2,139 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | -1.72% | 2,139 |
| Aug 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -0.85% | 2,139 |
| Aug 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 0.86% | 2,139 |
| Aug 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -0.85% | 2,139 |
| Aug 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 0.86% | 2,139 |
| Aug 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | 8.41% | - |
| Aug 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | 4.90% | 2,139 |
| Aug 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -1.92% | 2,139 |
| Aug 11, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | - | 1.96% | 2,139 |
| Aug 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 5 |
| Aug 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -0.97% | 5 |
| Aug 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -1.90% | 5 |
| Aug 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1.94% | 5 |
| Aug 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | 5 |
| Aug 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -1.90% | 5 |
| Jul 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | - | - |
| Jul 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -0.94% | 5 |
| Jul 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | - | 5 |
| Jul 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | - | 5 |
| Jul 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -0.93% | 5 |
| Jul 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | 0.94% | - |
| Jul 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | - | 5 |
| Jul 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | 0.95% | 5 |
| Jul 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -0.94% | 5 |
| Jul 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | 0.95% | 5 |
| Jul 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -0.94% | 5 |
| Jul 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -0.93% | 5 |
| Jul 15, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | - | 5 |
| Jul 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | -1.83% | 5 |
| Jul 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | 0.93% | 5 |
| Jul 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | -0.92% | 5 |
| Jul 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | 0.93% | - |
| Jul 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | 5 |
| Jul 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | 5 |
| Jul 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | -0.92% | 5 |
| Jul 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | 3.81% | 5 |
| Jul 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | - | - |