Materialise NV (FRA:06MA)
Germany · Delayed Price · Currency is EUR 4.960
+0.460 (10.22%)
Last updated: Feb 20, 2026, 9:05 AM CET
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 10.22% | - |
| Feb 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Feb 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.27% | - |
| Feb 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Feb 16, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.54% | - |
| Feb 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Feb 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Feb 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Feb 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Feb 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 7.01% | - |
| Feb 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Feb 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Feb 4, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Feb 3, 2026 | 4.64 | 4.64 | 4.52 | 4.52 | 4.52 | 0.44% | 250 |
| Feb 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Jan 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Jan 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Jan 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Jan 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | - |
| Jan 26, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.32% | - |
| Jan 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.43% | - |
| Jan 22, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Jan 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jan 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Jan 19, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Jan 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.60% | - |
| Jan 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.15% | - |
| Jan 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Jan 13, 2026 | 4.76 | 4.88 | 4.76 | 4.88 | 4.88 | 0.83% | 5 |
| Jan 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.42% | - |
| Jan 9, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Jan 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jan 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 8.79% | - |
| Jan 6, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.91% | - |
| Jan 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Jan 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Dec 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Dec 29, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.11% | - |
| Dec 23, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Dec 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Dec 19, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 6.64% | - |
| Dec 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.64% | - |
| Dec 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.72% | - |
| Dec 16, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Dec 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | - |
| Dec 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Dec 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| Dec 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Dec 9, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| Dec 8, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |