Materialise NV (FRA:06M0)
Germany · Delayed Price · Currency is EUR 7.45
+0.20 (2.76%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:06M0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.95 | 7.45 | 6.95 | 7.45 | 7.45 | 2.76% | 50 |
| Oct 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.32% | 50 |
| Oct 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Oct 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 19, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Oct 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Oct 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 12, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -5.26% | - |
| Oct 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Oct 8, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Oct 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Oct 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 5, 2026 | 7.20 | 7.60 | 7.20 | 7.60 | 7.60 | 5.56% | - |
| Oct 2, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Oct 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 30, 2026 | 7.60 | 8.00 | 7.35 | 7.35 | 7.35 | 1.38% | 115 |
| Sep 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 28, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 3.57% | - |
| Sep 25, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 6.06% | - |
| Sep 24, 2026 | 6.70 | 7.20 | 6.60 | 6.60 | 6.60 | -1.49% | 750 |
| Sep 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 22, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | - |
| Sep 21, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | - |
| Sep 18, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Sep 17, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 3.08% | - |
| Sep 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| Sep 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 11, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Sep 10, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 1.57% | - |
| Sep 9, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | - |
| Sep 8, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | - |
| Sep 7, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 4.20% | - |
| Sep 4, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - | - |
| Sep 3, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Sep 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Aug 31, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Aug 28, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | - |
| Aug 27, 2026 | 5.45 | 5.95 | 5.45 | 5.95 | 5.95 | 9.17% | - |
| Aug 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -9.92% | - |
| Aug 25, 2026 | 5.45 | 6.05 | 5.45 | 6.05 | 6.05 | 11.01% | 10 |
| Aug 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 21, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | -1.80% | - |
| Aug 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Aug 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Aug 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 17, 2026 | 5.60 | 6.10 | 5.60 | 5.75 | 5.75 | 2.68% | 28 |