TriMas Corporation (FRA:MQ1)
Germany · Delayed Price · Currency is EUR 31.40
-0.20 (-0.63%)
At close: Mar 27, 2026
FRA:MQ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Mar 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Mar 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 4.67% | - |
| Mar 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5.63% | - |
| Mar 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Mar 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Mar 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.65% | - |
| Mar 18, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Mar 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Mar 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Mar 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Mar 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.09% | - |
| Mar 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.85% | - |
| Mar 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Mar 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -4.85% | - |
| Mar 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Mar 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.70% | - |
| Mar 4, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Mar 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Mar 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Feb 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.25% | - |
| Feb 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.77 | 1.32% | - |
| Feb 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.37 | -1.30% | - |
| Feb 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.77 | - | - |
| Feb 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.77 | -3.75% | - |
| Feb 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.96 | 3.23% | - |
| Feb 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.97 | 1.31% | - |
| Feb 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.57 | 2.00% | - |
| Feb 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.97 | -0.66% | - |
| Feb 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.17 | 2.03% | - |
| Feb 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.57 | -1.33% | - |
| Feb 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.97 | - | - |
| Feb 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.97 | 0.67% | - |
| Feb 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.77 | -0.67% | - |
| Feb 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.97 | 3.45% | - |
| Feb 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.97 | -1.36% | - |
| Feb 5, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.37 | 0.68% | - |
| Feb 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.17 | -0.68% | - |
| Feb 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.37 | 4.26% | - |
| Feb 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.17 | 0.71% | - |
| Jan 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.97 | -1.41% | - |
| Jan 29, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.37 | -0.70% | - |
| Jan 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.57 | -1.38% | - |
| Jan 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.97 | 1.40% | - |
| Jan 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.57 | -0.69% | - |
| Jan 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.77 | -2.04% | - |
| Jan 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.37 | 3.52% | - |
| Jan 21, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.37 | -3.40% | - |
| Jan 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.37 | - | - |
| Jan 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.37 | -0.68% | - |