Martinrea International Inc. (FRA:03M)
Germany · Delayed Price · Currency is EUR 6.75
+0.05 (0.75%)
Last updated: Feb 20, 2026, 8:04 AM CET
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Feb 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Feb 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Feb 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Feb 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.40% | - |
| Feb 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Feb 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Feb 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Feb 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Feb 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Feb 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Feb 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Feb 2, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 2.54% | 82 |
| Jan 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Jan 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Jan 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Jan 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Jan 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Jan 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Jan 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jan 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Jan 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Jan 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Jan 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Jan 13, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 7 |
| Jan 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| 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% | - |