Materion Corporation (FRA:BEM)
Germany · Delayed Price · Currency is EUR 106.00
+1.00 (0.95%)
Last updated: Dec 1, 2025, 8:11 AM CET
Materion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | 0.95% | - |
| Nov 28, 2025 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 200 |
| Nov 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Nov 26, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | - |
| Nov 25, 2025 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 2.97% | - |
| Nov 24, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | -0.98% | - |
| Nov 21, 2025 | 96.50 | 102.00 | 96.50 | 102.00 | 102.00 | 3.55% | - |
| Nov 20, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | -1.01% | - |
| Nov 19, 2025 | 96.50 | 99.50 | 96.50 | 99.50 | 99.50 | 1.53% | - |
| Nov 18, 2025 | 95.50 | 98.00 | 95.50 | 98.00 | 98.00 | 0.51% | - |
| Nov 17, 2025 | 98.50 | 98.50 | 97.50 | 97.50 | 97.50 | -2.01% | - |
| Nov 14, 2025 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | - | - |
| Nov 13, 2025 | 102.00 | 102.00 | 99.50 | 99.50 | 99.50 | -3.40% | - |
| Nov 12, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 102.88 | 0.98% | - |
| Nov 11, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 101.88 | - | - |
| Nov 10, 2025 | 99.00 | 102.00 | 99.00 | 102.00 | 101.88 | 2.51% | - |
| Nov 7, 2025 | 98.00 | 99.50 | 98.00 | 99.50 | 99.38 | - | - |
| Nov 6, 2025 | 99.00 | 99.50 | 99.00 | 99.50 | 99.38 | 4.19% | - |
| Nov 5, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.39 | -2.05% | - |
| Nov 4, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.38 | -0.51% | - |
| Nov 3, 2025 | 97.50 | 98.00 | 97.50 | 98.00 | 97.88 | -1.01% | 100 |
| Oct 31, 2025 | 98.00 | 99.00 | 98.00 | 99.00 | 98.88 | -0.50% | - |
| Oct 30, 2025 | 98.00 | 99.50 | 98.00 | 99.50 | 99.38 | - | - |
| Oct 29, 2025 | 113.00 | 113.00 | 99.50 | 99.50 | 99.38 | -12.72% | 100 |
| Oct 28, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 113.87 | 0.88% | - |
| Oct 27, 2025 | 115.00 | 116.00 | 113.00 | 113.00 | 112.87 | -0.88% | 30 |
| Oct 24, 2025 | 112.00 | 114.00 | 112.00 | 114.00 | 113.87 | 1.79% | - |
| Oct 23, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 111.87 | 0.90% | - |
| Oct 22, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.87 | -0.89% | - |
| Oct 21, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 111.87 | -1.75% | - |
| Oct 20, 2025 | 109.00 | 114.00 | 109.00 | 114.00 | 113.87 | 4.59% | - |
| Oct 17, 2025 | 107.00 | 109.00 | 106.00 | 109.00 | 108.87 | - | 25 |
| Oct 16, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.87 | - | - |
| Oct 15, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 108.87 | - | - |
| Oct 14, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 108.87 | 0.93% | - |
| Oct 13, 2025 | 100.00 | 108.00 | 100.00 | 108.00 | 107.87 | 5.88% | 10 |
| Oct 10, 2025 | 110.00 | 110.00 | 102.00 | 102.00 | 101.88 | -4.67% | 5 |
| Oct 9, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.87 | -0.93% | - |
| Oct 8, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 107.87 | 1.89% | - |
| Oct 7, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 105.87 | -0.93% | 30 |
| Oct 6, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 106.87 | 1.90% | - |
| Oct 3, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 104.88 | - | 20 |
| Oct 2, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 104.88 | 1.94% | - |
| Oct 1, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 102.88 | 1.98% | - |
| Sep 30, 2025 | 99.50 | 101.00 | 99.50 | 101.00 | 100.88 | - | - |
| Sep 29, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 100.88 | - | - |
| Sep 26, 2025 | 99.50 | 101.00 | 99.50 | 101.00 | 100.88 | 1.00% | - |
| Sep 25, 2025 | 99.50 | 100.00 | 99.50 | 100.00 | 99.88 | 1.01% | - |
| Sep 24, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.88 | -0.50% | - |
| Sep 23, 2025 | 100.00 | 101.00 | 99.50 | 99.50 | 99.38 | -1.49% | 10 |