Materialise NV (FRA:06MA)
Germany · Delayed Price · Currency is EUR 5.90
+0.10 (1.72%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:06MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Jun 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Jun 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Jun 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Jun 22, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 346 |
| Jun 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Jun 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jun 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jun 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jun 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jun 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jun 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jun 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jun 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Jun 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.31% | - |
| Jun 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Jun 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Jun 1, 2026 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 8.26% | 500 |
| May 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| May 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| May 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | - |
| May 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| May 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 3.35% | - |
| May 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| May 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| May 19, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| May 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.85% | - |
| May 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.68% | - |
| May 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.29% | - |
| May 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 6.58% | - |
| May 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| May 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| May 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.98% | - |
| May 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| May 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| May 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| May 4, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 7.27% | - |
| Apr 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Apr 29, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Apr 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.29% | - |
| Apr 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Apr 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -5.70% | - |
| Apr 23, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Apr 22, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Apr 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Apr 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | - |
| Apr 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |