Martinrea International Inc. (FRA:03M)
Germany · Delayed Price · Currency is EUR 6.05
+0.15 (2.54%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:03M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | - | 2.54% | - |
| Apr 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Apr 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Apr 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Apr 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | - |
| Apr 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Apr 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.98% | - |
| Apr 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Apr 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Apr 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Apr 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.42% | - |
| Apr 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Apr 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Apr 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Apr 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Mar 31, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Mar 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | -1.75% | - |
| Mar 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | -0.87% | - |
| Mar 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 1.77% | - |
| Mar 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | 1.80% | - |
| Mar 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 2.78% | - |
| Mar 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | -1.82% | - |
| Mar 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | -5.17% | - |
| Mar 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | -0.85% | - |
| Mar 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -2.50% | - |
| Mar 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 0.84% | - |
| Mar 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | -3.25% | 1,200 |
| Mar 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | - | - |
| Mar 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | 0.82% | - |
| Mar 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | 2.52% | - |
| Mar 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | -0.83% | - |
| Mar 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -9.09% | - |
| Mar 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 0.76% | - |
| Mar 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 0.77% | - |
| Mar 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | -1.52% | - |
| Mar 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 0.76% | - |
| Mar 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | -2.24% | - |
| Feb 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 1.52% | - |
| Feb 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | -1.49% | - |
| Feb 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 1.52% | - |
| Feb 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | -0.75% | - |
| Feb 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | -1.48% | - |
| Feb 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | 0.75% | - |
| Feb 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | - | - |
| Feb 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 1.52% | - |
| Feb 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | -0.75% | - |
| Feb 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | 6.40% | - |
| Feb 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | - | - |
| Feb 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | - | - |