Materion Corporation (FRA:BEM)
Germany · Delayed Price · Currency is EUR 238.80
-2.40 (-1.00%)
Last updated: Jun 23, 2026, 8:01 AM CET
FRA:BEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | 1.51% | - |
| Jun 18, 2026 | 226.80 | 240.60 | 226.80 | 238.60 | 238.60 | 9.55% | 30 |
| Jun 17, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 1.49% | - |
| Jun 16, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | -1.01% | - |
| Jun 15, 2026 | 211.80 | 216.80 | 211.80 | 216.80 | 216.80 | 0.84% | 59 |
| Jun 12, 2026 | 215.80 | 215.80 | 215.00 | 215.00 | 215.00 | 12.10% | 59 |
| Jun 11, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | -2.69% | - |
| Jun 10, 2026 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | -0.90% | - |
| Jun 9, 2026 | 192.70 | 198.90 | 192.70 | 198.90 | 198.90 | 2.05% | - |
| Jun 8, 2026 | 196.00 | 196.00 | 194.90 | 194.90 | 194.90 | 2.52% | 5 |
| Jun 5, 2026 | 192.90 | 192.90 | 190.10 | 190.10 | 190.10 | -2.16% | - |
| Jun 4, 2026 | 194.10 | 194.30 | 194.10 | 194.30 | 194.30 | -0.87% | - |
| Jun 3, 2026 | 194.80 | 196.00 | 194.80 | 196.00 | 196.00 | -0.31% | - |
| Jun 2, 2026 | 188.20 | 196.60 | 188.20 | 196.60 | 196.60 | 2.50% | - |
| Jun 1, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | 2.35% | 7 |
| May 29, 2026 | 188.20 | 188.20 | 187.40 | 187.40 | 187.40 | -1.26% | - |
| May 28, 2026 | 188.50 | 189.80 | 188.50 | 189.80 | 189.80 | -0.72% | - |
| May 27, 2026 | 189.00 | 191.30 | 189.00 | 191.30 | 191.17 | -0.73% | - |
| May 26, 2026 | 187.40 | 192.70 | 187.40 | 192.70 | 192.57 | 2.88% | - |
| May 25, 2026 | 183.40 | 187.30 | 183.40 | 187.30 | 187.18 | 1.13% | - |
| May 22, 2026 | 178.80 | 185.20 | 178.80 | 185.20 | 185.08 | 3.18% | - |
| May 21, 2026 | 174.50 | 179.50 | 174.50 | 179.50 | 179.38 | 2.98% | - |
| May 20, 2026 | 164.70 | 174.30 | 164.70 | 174.30 | 174.19 | 2.05% | - |
| May 19, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.69 | -0.64% | - |
| May 18, 2026 | 172.50 | 172.50 | 171.90 | 171.90 | 171.79 | -1.94% | - |
| May 15, 2026 | 178.20 | 178.20 | 175.30 | 175.30 | 175.18 | -1.57% | - |
| May 14, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 177.98 | 4.15% | - |
| May 13, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.89 | 0.65% | - |
| May 12, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.79 | -0.41% | - |
| May 11, 2026 | 166.70 | 170.60 | 166.70 | 170.60 | 170.49 | 1.55% | - |
| May 8, 2026 | 160.60 | 168.00 | 160.60 | 168.00 | 167.89 | 1.63% | - |
| May 7, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 165.19 | -0.30% | - |
| May 6, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.69 | -1.13% | - |
| May 5, 2026 | 160.00 | 167.70 | 160.00 | 167.70 | 167.59 | 4.03% | - |
| May 4, 2026 | 158.30 | 161.20 | 158.30 | 161.20 | 161.09 | 3.07% | - |
| Apr 30, 2026 | 144.80 | 156.40 | 144.80 | 156.40 | 156.30 | 4.55% | - |
| Apr 29, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.50 | -1.90% | - |
| Apr 28, 2026 | 152.80 | 152.80 | 152.50 | 152.50 | 152.40 | -2.12% | - |
| Apr 27, 2026 | 155.90 | 155.90 | 155.80 | 155.80 | 155.70 | 0.84% | - |
| Apr 24, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.40 | -0.26% | - |
| Apr 23, 2026 | 150.10 | 154.90 | 150.10 | 154.90 | 154.80 | 1.77% | - |
| Apr 22, 2026 | 150.30 | 152.20 | 150.30 | 152.20 | 152.10 | 0.66% | - |
| Apr 21, 2026 | 151.60 | 151.60 | 151.20 | 151.20 | 151.10 | -1.37% | - |
| Apr 20, 2026 | 151.50 | 153.30 | 151.50 | 153.30 | 153.20 | 0.33% | - |
| Apr 17, 2026 | 139.60 | 152.80 | 139.60 | 152.80 | 152.70 | 8.52% | - |
| Apr 16, 2026 | 136.10 | 140.80 | 136.10 | 140.80 | 140.71 | 2.85% | - |
| Apr 15, 2026 | 138.10 | 138.30 | 136.90 | 136.90 | 136.81 | -2.00% | 80 |
| Apr 14, 2026 | 140.10 | 140.10 | 139.70 | 139.70 | 139.61 | 2.05% | - |
| Apr 13, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.81 | -1.16% | - |
| Apr 10, 2026 | 137.20 | 138.50 | 137.20 | 138.50 | 138.41 | -0.14% | - |