Materion Corporation (FRA:BEM)
Germany · Delayed Price · Currency is EUR 187.40
+0.10 (0.05%)
Last updated: May 26, 2026, 8:06 AM CET
FRA:BEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 183.40 | 187.30 | 183.40 | 187.30 | 187.30 | 1.13% | - |
| May 22, 2026 | 178.80 | 185.20 | 178.80 | 185.20 | 185.20 | 3.18% | - |
| May 21, 2026 | 174.50 | 179.50 | 174.50 | 179.50 | 179.50 | 2.98% | - |
| May 20, 2026 | 164.70 | 174.30 | 164.70 | 174.30 | 174.30 | 2.05% | - |
| May 19, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -0.64% | - |
| May 18, 2026 | 172.50 | 172.50 | 171.90 | 171.90 | 171.90 | -1.94% | - |
| May 15, 2026 | 178.20 | 178.20 | 175.30 | 175.30 | 175.30 | -1.57% | - |
| May 14, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | 4.15% | - |
| May 13, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.65% | - |
| May 12, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | -0.41% | - |
| May 11, 2026 | 166.70 | 170.60 | 166.70 | 170.60 | 170.60 | 1.55% | - |
| May 8, 2026 | 160.60 | 168.00 | 160.60 | 168.00 | 168.00 | 1.63% | - |
| May 7, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -0.30% | - |
| May 6, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | -1.13% | - |
| May 5, 2026 | 160.00 | 167.70 | 160.00 | 167.70 | 167.70 | 4.03% | - |
| May 4, 2026 | 158.30 | 161.20 | 158.30 | 161.20 | 161.20 | 3.07% | - |
| Apr 30, 2026 | 144.80 | 156.40 | 144.80 | 156.40 | 156.40 | 4.55% | - |
| Apr 29, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | -1.90% | - |
| Apr 28, 2026 | 152.80 | 152.80 | 152.50 | 152.50 | 152.50 | -2.12% | - |
| Apr 27, 2026 | 155.90 | 155.90 | 155.80 | 155.80 | 155.80 | 0.84% | - |
| Apr 24, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -0.26% | - |
| Apr 23, 2026 | 150.10 | 154.90 | 150.10 | 154.90 | 154.90 | 1.77% | - |
| 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% | - |