Materion Corporation (FRA:BEM)
Germany · Delayed Price · Currency is EUR 209.80
-1.20 (-0.57%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:BEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | -0.57% | - |
| Jul 17, 2026 | 207.80 | 212.00 | 207.80 | 212.00 | 212.00 | -1.76% | - |
| Jul 16, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | -1.28% | - |
| Jul 15, 2026 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | 0.64% | - |
| Jul 14, 2026 | 213.20 | 217.20 | 213.20 | 217.20 | 217.20 | 0.74% | 20 |
| Jul 13, 2026 | 221.80 | 221.80 | 215.60 | 215.60 | 215.60 | -4.60% | - |
| Jul 10, 2026 | 221.20 | 226.00 | 221.20 | 226.00 | 226.00 | 5.31% | - |
| Jul 9, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | -1.01% | - |
| Jul 8, 2026 | 212.80 | 216.80 | 212.80 | 216.80 | 216.80 | -3.99% | - |
| Jul 7, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | -2.34% | - |
| Jul 6, 2026 | 230.00 | 238.00 | 230.00 | 231.20 | 231.20 | 0.61% | 90 |
| Jul 3, 2026 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | 1.32% | - |
| Jul 2, 2026 | 245.40 | 245.40 | 226.80 | 226.80 | 226.80 | -11.41% | 60 |
| Jul 1, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 2.07% | - |
| Jun 30, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | -1.03% | - |
| Jun 29, 2026 | 249.40 | 253.40 | 249.40 | 253.40 | 253.40 | 3.01% | - |
| Jun 26, 2026 | 243.40 | 246.00 | 243.40 | 246.00 | 246.00 | 5.31% | - |
| Jun 25, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | 1.65% | - |
| Jun 24, 2026 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | -3.77% | - |
| Jun 23, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | -1.00% | - |
| Jun 22, 2026 | 239.40 | 241.20 | 239.40 | 241.20 | 241.20 | -0.41% | - |
| 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% | - |