Martinrea International Inc. (FRA:03M)
Germany · Delayed Price · Currency is EUR 7.00
-0.10 (-1.41%)
Last updated: Jun 5, 2026, 8:00 AM CET
FRA:03M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | - | -1.41% | - |
| Jun 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Jun 3, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Jun 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Jun 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| May 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| May 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| May 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| May 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | - |
| May 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | - |
| May 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| May 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| May 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| May 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| May 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| May 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| May 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| May 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| May 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| May 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| May 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| May 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| May 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| May 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | - |
| May 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.04% | - |
| Apr 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Apr 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Apr 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 24, 2026 | 6.05 | 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 | 2.36% | - |
| 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% | - |