Materion Corporation (FRA:BEM)
Germany · Delayed Price · Currency is EUR 126.00
-1.00 (-0.79%)
At close: Feb 20, 2026
Materion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Feb 19, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Feb 18, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 128.88 | 0.78% | - |
| Feb 17, 2026 | 133.00 | 133.00 | 126.00 | 128.00 | 127.88 | -3.76% | 15 |
| Feb 16, 2026 | 133.00 | 137.00 | 133.00 | 133.00 | 132.88 | -2.21% | 10 |
| Feb 13, 2026 | 132.00 | 136.00 | 132.00 | 136.00 | 135.87 | 1.49% | - |
| Feb 12, 2026 | 136.00 | 136.00 | 134.00 | 134.00 | 133.88 | 3.08% | - |
| Feb 11, 2026 | 124.00 | 130.00 | 124.00 | 130.00 | 129.88 | 3.17% | - |
| Feb 10, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 125.88 | 0.80% | - |
| Feb 9, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 124.88 | -2.34% | - |
| Feb 6, 2026 | 122.00 | 128.00 | 122.00 | 128.00 | 127.88 | 4.07% | - |
| Feb 5, 2026 | 127.00 | 127.00 | 123.00 | 123.00 | 122.89 | -3.15% | - |
| Feb 4, 2026 | 121.00 | 127.00 | 121.00 | 127.00 | 126.88 | 4.96% | - |
| Feb 3, 2026 | 117.00 | 121.00 | 117.00 | 121.00 | 120.89 | 2.54% | - |
| Feb 2, 2026 | 115.00 | 118.00 | 115.00 | 118.00 | 117.89 | 1.72% | - |
| Jan 30, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 115.89 | -0.85% | - |
| Jan 29, 2026 | 111.00 | 117.00 | 111.00 | 117.00 | 116.89 | 4.46% | - |
| Jan 28, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 111.90 | 0.90% | - |
| Jan 27, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 110.90 | -1.77% | - |
| Jan 26, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 112.90 | - | - |
| Jan 23, 2026 | 125.00 | 125.00 | 113.00 | 113.00 | 112.90 | -10.32% | - |
| Jan 22, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.88 | -0.79% | - |
| Jan 21, 2026 | 122.00 | 127.00 | 122.00 | 127.00 | 126.88 | 3.25% | - |
| Jan 20, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.89 | - | - |
| Jan 19, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.89 | -1.60% | - |
| Jan 16, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 124.88 | -3.10% | - |
| Jan 15, 2026 | 125.00 | 129.00 | 125.00 | 129.00 | 128.88 | 2.38% | - |
| Jan 14, 2026 | 118.00 | 126.00 | 118.00 | 126.00 | 125.88 | 5.88% | - |
| Jan 13, 2026 | 118.00 | 122.00 | 118.00 | 119.00 | 118.89 | - | 2 |
| Jan 12, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 118.89 | 0.85% | - |
| Jan 9, 2026 | 115.00 | 118.00 | 115.00 | 118.00 | 117.89 | 1.72% | 16 |
| Jan 8, 2026 | 111.00 | 116.00 | 111.00 | 116.00 | 115.89 | 3.57% | - |
| Jan 7, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 111.90 | -1.75% | - |
| Jan 6, 2026 | 109.00 | 114.00 | 109.00 | 114.00 | 113.89 | 3.64% | - |
| Jan 5, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 109.90 | 0.92% | - |
| Jan 2, 2026 | 104.00 | 109.00 | 104.00 | 109.00 | 108.90 | 2.83% | - |
| Dec 30, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.90 | -0.93% | - |
| Dec 29, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 106.90 | -1.83% | - |
| Dec 23, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 108.90 | - | - |
| Dec 22, 2025 | 106.00 | 109.00 | 106.00 | 109.00 | 108.90 | 1.87% | - |
| Dec 19, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 106.90 | 0.94% | - |
| Dec 18, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 105.90 | - | - |
| Dec 17, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.90 | -0.93% | - |
| Dec 16, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 106.90 | - | - |
| Dec 15, 2025 | 107.00 | 107.00 | 105.00 | 107.00 | 106.90 | -0.93% | 15 |
| Dec 12, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 107.90 | -1.82% | - |
| Dec 11, 2025 | 107.00 | 110.00 | 107.00 | 110.00 | 109.90 | 0.92% | - |
| Dec 10, 2025 | 105.00 | 109.00 | 105.00 | 109.00 | 108.90 | 2.83% | - |
| Dec 9, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 105.90 | 1.92% | - |
| Dec 8, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 103.90 | -1.89% | - |