Materialise NV (FRA:06MA)
Germany · Delayed Price · Currency is EUR 7.50
+0.05 (0.67%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:06MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | 400 |
| Oct 22, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 0.68% | - |
| Oct 21, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 5.71% | - |
| Oct 20, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Oct 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| 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 | -0.70% | - |
| Oct 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Oct 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Oct 8, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Oct 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Oct 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 1, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Sep 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | 400 |
| Sep 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Sep 28, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 5.07% | - |
| Sep 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Sep 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Sep 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Sep 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Sep 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Sep 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Sep 16, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 173 |
| Sep 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Sep 14, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Sep 11, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Sep 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Sep 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.88% | - |
| Sep 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Sep 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Sep 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Aug 31, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.80% | - |
| Aug 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 27, 2026 | 5.65 | 6.25 | 5.65 | 6.25 | 6.25 | 14.68% | 60 |
| Aug 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Aug 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Aug 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Aug 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Aug 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Aug 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Aug 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Aug 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |