Materion Corporation (FRA:BEM)
Germany · Delayed Price · Currency is EUR 192.00
-26.40 (-12.09%)
At close: Oct 23, 2026
FRA:BEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -12.09% | - |
| Oct 22, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 0.09% | - |
| Oct 21, 2026 | 210.60 | 218.20 | 210.60 | 218.20 | 218.20 | 2.06% | 18 |
| Oct 20, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -0.65% | - |
| Oct 19, 2026 | 216.40 | 216.40 | 215.20 | 215.20 | 215.20 | -0.46% | - |
| Oct 16, 2026 | 221.80 | 221.80 | 216.20 | 216.20 | 216.20 | -3.83% | - |
| Oct 15, 2026 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | -6.10% | - |
| Oct 14, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 0.17% | - |
| Oct 13, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -1.24% | - |
| Oct 12, 2026 | 247.40 | 247.40 | 242.00 | 242.00 | 242.00 | -0.58% | - |
| Oct 9, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | -4.17% | - |
| Oct 8, 2026 | 255.20 | 255.20 | 254.00 | 254.00 | 254.00 | -7.16% | 9 |
| Oct 7, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | -2.56% | - |
| Oct 6, 2026 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | -1.82% | - |
| Oct 5, 2026 | 274.60 | 289.80 | 274.60 | 286.00 | 286.00 | 14.13% | 18 |
| Oct 2, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 1.54% | - |
| Oct 1, 2026 | 235.80 | 246.80 | 235.80 | 246.80 | 246.80 | 5.38% | 8 |
| Sep 30, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | 3.17% | - |
| Sep 29, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -1.90% | - |
| Sep 28, 2026 | 228.60 | 231.40 | 228.60 | 231.40 | 231.40 | -0.09% | - |
| Sep 25, 2026 | 222.20 | 231.60 | 222.20 | 231.60 | 231.60 | 3.67% | - |
| Sep 24, 2026 | 220.00 | 223.40 | 220.00 | 223.40 | 223.40 | 0.36% | - |
| Sep 23, 2026 | 218.60 | 222.60 | 218.60 | 222.60 | 222.60 | - | - |
| Sep 22, 2026 | 218.80 | 222.60 | 218.80 | 222.60 | 222.60 | 0.72% | - |
| Sep 21, 2026 | 216.80 | 221.00 | 216.80 | 221.00 | 221.00 | 1.84% | - |
| Sep 18, 2026 | 215.40 | 217.00 | 215.40 | 217.00 | 217.00 | 0.18% | - |
| Sep 17, 2026 | 214.80 | 216.60 | 214.80 | 216.60 | 216.60 | 1.79% | - |
| Sep 16, 2026 | 204.80 | 212.80 | 204.80 | 212.80 | 212.80 | 3.50% | - |
| Sep 15, 2026 | 204.60 | 205.60 | 204.60 | 205.60 | 205.60 | -1.72% | - |
| Sep 14, 2026 | 219.40 | 219.40 | 208.40 | 209.20 | 209.20 | -5.25% | - |
| Sep 11, 2026 | 214.40 | 220.80 | 214.40 | 220.80 | 220.80 | 2.60% | - |
| Sep 10, 2026 | 214.20 | 215.20 | 214.20 | 215.20 | 215.20 | -1.01% | - |
| Sep 9, 2026 | 216.80 | 217.40 | 216.80 | 217.40 | 217.40 | -0.91% | - |
| Sep 8, 2026 | 205.20 | 219.40 | 205.20 | 219.40 | 219.40 | 6.92% | - |
| Sep 7, 2026 | 206.40 | 206.40 | 205.20 | 205.20 | 205.20 | -2.10% | - |
| Sep 4, 2026 | 203.80 | 209.60 | 203.80 | 209.60 | 209.60 | 3.46% | - |
| Sep 3, 2026 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | 1.76% | - |
| Sep 2, 2026 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | -0.85% | - |
| Sep 1, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -0.40% | - |
| Aug 31, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | -1.75% | - |
| Aug 28, 2026 | 208.40 | 208.40 | 205.20 | 205.20 | 205.20 | -2.84% | - |
| Aug 27, 2026 | 199.80 | 211.20 | 199.80 | 211.20 | 211.20 | 7.54% | - |
| Aug 26, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 1.03% | - |
| Aug 25, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | -0.61% | - |
| Aug 24, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | -0.41% | - |
| Aug 21, 2026 | 196.20 | 196.40 | 196.20 | 196.40 | 196.40 | -5.03% | - |
| Aug 20, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | -7.79% | - |
| Aug 19, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 224.28 | -8.26% | - |
| Aug 18, 2026 | 244.60 | 244.60 | 244.60 | 244.60 | 244.46 | -1.13% | - |
| Aug 17, 2026 | 240.80 | 247.40 | 240.80 | 247.40 | 247.26 | 0.90% | - |