Materialise NV (FRA:06MA)
Germany · Delayed Price · Currency is EUR 4.220
+0.020 (0.48%)
At close: Mar 27, 2026
FRA:06MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Mar 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Mar 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Mar 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Mar 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.72% | - |
| Mar 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | 1,160 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | 1,136 |
| Mar 18, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Mar 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Mar 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.59% | - |
| Mar 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Mar 12, 2026 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | 2.68% | 300 |
| Mar 11, 2026 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | 1.82% | 3,000 |
| Mar 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Mar 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.67% | - |
| Mar 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Mar 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.29% | - |
| Mar 4, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Mar 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | - |
| Mar 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.04% | - |
| Feb 27, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 1.83% | 1,140 |
| Feb 26, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Feb 25, 2026 | 4.34 | 4.46 | 4.34 | 4.44 | 4.44 | 0.91% | 4,000 |
| Feb 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Feb 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -9.68% | - |
| 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% | - |