Materialise NV (FRA:06MA)
Germany · Delayed Price · Currency is EUR 5.10
-0.20 (-3.77%)
At close: Nov 28, 2025
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Nov 27, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 2.91% | 60 |
| Nov 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Nov 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Nov 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Nov 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Nov 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Nov 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | - |
| Nov 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Nov 17, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | - | 1,000 |
| Nov 14, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 3.96% | 4,000 |
| Nov 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Nov 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.83% | - |
| Nov 10, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Nov 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Nov 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Nov 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Nov 4, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Nov 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 12.60% | - |
| Oct 31, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.31% | - |
| Oct 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.13% | - |
| Oct 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.20% | - |
| Oct 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Oct 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Oct 23, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | - | 510 |
| Oct 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Oct 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Oct 17, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -2.88% | 600 |
| Oct 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Oct 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 14, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 2.82% | 50 |
| Oct 13, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -5.52% | - |
| Oct 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Oct 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Oct 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Oct 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Oct 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.67% | - |
| Oct 3, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.24% | - |
| Oct 2, 2025 | 4.52 | 4.72 | 4.52 | 4.72 | 4.72 | 1.72% | 100 |
| Oct 1, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Sep 30, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Sep 29, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Sep 26, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.69% | - |
| Sep 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.52% | - |
| Sep 24, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 5.78% | - |
| Sep 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Sep 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.15% | - |