Materion Corporation (FRA:BEM)
Germany · Delayed Price · Currency is EUR 154.50
-0.40 (-0.26%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:BEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | - | -1.38% | - |
| Apr 22, 2026 | 150.30 | 152.20 | 150.30 | 152.20 | 152.20 | 0.66% | - |
| Apr 21, 2026 | 151.60 | 151.60 | 151.20 | 151.20 | 151.20 | -1.37% | - |
| Apr 20, 2026 | 151.50 | 153.30 | 151.50 | 153.30 | 153.30 | 0.33% | - |
| Apr 17, 2026 | 139.60 | 152.80 | 139.60 | 152.80 | 152.80 | 8.52% | - |
| Apr 16, 2026 | 136.10 | 140.80 | 136.10 | 140.80 | 140.80 | 2.85% | - |
| Apr 15, 2026 | 138.10 | 138.30 | 136.90 | 136.90 | 136.90 | -2.00% | 80 |
| Apr 14, 2026 | 140.10 | 140.10 | 139.70 | 139.70 | 139.70 | 2.05% | - |
| Apr 13, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -1.16% | - |
| Apr 10, 2026 | 137.20 | 138.50 | 137.20 | 138.50 | 138.50 | -0.14% | - |
| Apr 9, 2026 | 136.80 | 138.70 | 136.80 | 138.70 | 138.70 | 0.36% | 10 |
| Apr 8, 2026 | 130.30 | 138.20 | 130.30 | 138.20 | 138.20 | 7.21% | - |
| Apr 7, 2026 | 127.20 | 128.90 | 127.20 | 128.90 | 128.90 | 0.70% | - |
| Apr 2, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | - | - |
| Apr 1, 2026 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 3.23% | - |
| Mar 31, 2026 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 4.20% | - |
| Mar 30, 2026 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -2.46% | - |
| Mar 27, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Mar 26, 2026 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | -4.72% | - |
| Mar 25, 2026 | 122.00 | 127.00 | 122.00 | 127.00 | 127.00 | 4.96% | - |
| Mar 24, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 2.54% | - |
| Mar 23, 2026 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 3.51% | - |
| Mar 20, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Mar 19, 2026 | 123.00 | 123.00 | 114.00 | 116.00 | 116.00 | -5.69% | 10 |
| Mar 18, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Mar 17, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Mar 16, 2026 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 4.20% | - |
| Mar 13, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 12, 2026 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | -3.25% | - |
| Mar 11, 2026 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | -2.38% | - |
| Mar 10, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 1.61% | - |
| Mar 9, 2026 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 0.81% | 22 |
| Mar 6, 2026 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | -3.91% | - |
| Mar 5, 2026 | 136.00 | 136.00 | 128.00 | 128.00 | 128.00 | -7.25% | - |
| Mar 4, 2026 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | - |
| Mar 3, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -2.82% | - |
| Mar 2, 2026 | 136.00 | 142.00 | 136.00 | 142.00 | 142.00 | 3.65% | - |
| Feb 27, 2026 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 1.48% | - |
| Feb 26, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Feb 25, 2026 | 130.00 | 136.00 | 130.00 | 136.00 | 136.00 | 3.82% | - |
| Feb 24, 2026 | 123.00 | 131.00 | 123.00 | 131.00 | 131.00 | 5.65% | - |
| Feb 23, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.59% | - |
| 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% | - |