Materion Corporation (FRA:BEM)
Germany · Delayed Price · Currency is EUR 205.60
-3.60 (-1.72%)
At close: Sep 15, 2026
FRA:BEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 241.20 | 245.20 | 241.20 | 245.20 | 245.06 | 1.16% | - |
| Aug 13, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.27 | -1.86% | - |
| Aug 12, 2026 | 239.80 | 247.00 | 239.80 | 247.00 | 246.86 | 3.43% | 115 |
| Aug 11, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.67 | -2.53% | - |
| Aug 10, 2026 | 247.40 | 247.40 | 245.00 | 245.00 | 244.86 | 3.11% | - |
| Aug 7, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 237.47 | -6.60% | - |
| Aug 6, 2026 | 254.40 | 254.40 | 254.40 | 254.40 | 254.26 | 10.42% | - |
| Aug 5, 2026 | 194.70 | 230.40 | 194.70 | 230.40 | 230.27 | 17.37% | 160 |
| Aug 4, 2026 | 183.40 | 196.30 | 183.40 | 196.30 | 196.19 | 8.39% | - |
| Aug 3, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 181.00 | -1.90% | - |
| Jul 31, 2026 | 179.00 | 184.60 | 179.00 | 184.60 | 184.50 | 13.60% | - |
| Jul 30, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.41 | -10.47% | - |
| Jul 29, 2026 | 181.00 | 181.50 | 181.00 | 181.50 | 181.40 | -13.41% | 5 |
| Jul 28, 2026 | 209.60 | 209.60 | 209.60 | 209.60 | 209.48 | -0.10% | - |
| Jul 27, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 209.68 | -0.85% | - |
| Jul 24, 2026 | 215.40 | 215.40 | 211.60 | 211.60 | 211.48 | -1.95% | - |
| Jul 23, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.68 | -1.91% | - |
| Jul 22, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 219.88 | 4.86% | - |
| Jul 21, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 209.68 | -0.57% | - |
| Jul 20, 2026 | 210.80 | 211.00 | 210.80 | 211.00 | 210.88 | -0.47% | - |
| Jul 17, 2026 | 207.80 | 212.00 | 207.80 | 212.00 | 211.88 | -1.76% | - |
| Jul 16, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.68 | -1.28% | - |
| Jul 15, 2026 | 218.60 | 218.60 | 218.60 | 218.60 | 218.48 | 0.64% | - |
| Jul 14, 2026 | 213.20 | 217.20 | 213.20 | 217.20 | 217.08 | 0.74% | 20 |
| Jul 13, 2026 | 221.80 | 221.80 | 215.60 | 215.60 | 215.48 | -4.60% | - |
| Jul 10, 2026 | 221.20 | 226.00 | 221.20 | 226.00 | 225.87 | 5.31% | - |
| Jul 9, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.48 | -1.01% | - |
| Jul 8, 2026 | 212.80 | 216.80 | 212.80 | 216.80 | 216.68 | -3.99% | - |
| Jul 7, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 225.67 | -2.34% | - |