TriMas Corporation (FRA:MQ1)
Germany · Delayed Price · Currency is EUR 32.60
+0.60 (1.88%)
Last updated: Sep 29, 2025, 8:15 AM CET
TriMas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Sep 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Sep 25, 2025 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | -3.01% | 20 |
| Sep 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Sep 23, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Sep 22, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Sep 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Sep 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Sep 17, 2025 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | - | 20 |
| Sep 16, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Sep 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Sep 11, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Sep 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Sep 9, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Sep 8, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | -1.20% | 20 |
| Sep 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Sep 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Sep 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Sep 2, 2025 | 32.60 | 33.00 | 32.60 | 33.00 | 33.00 | -1.79% | 67 |
| Sep 1, 2025 | 32.40 | 33.60 | 32.40 | 33.60 | 33.60 | 2.44% | 50 |
| Aug 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Aug 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Aug 27, 2025 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | 2.47% | 20 |
| Aug 26, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Aug 25, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | - |
| Aug 22, 2025 | 32.00 | 33.20 | 32.00 | 33.20 | 33.20 | 4.40% | 40 |
| Aug 21, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Aug 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Aug 19, 2025 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | 2.58% | 307 |
| Aug 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Aug 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Aug 14, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 4.64% | - |
| Aug 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Aug 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Aug 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Aug 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Aug 7, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Aug 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Aug 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | - |
| Aug 4, 2025 | 29.80 | 31.00 | 29.80 | 31.00 | 30.97 | -1.90% | 133 |
| Aug 1, 2025 | 30.80 | 31.60 | 30.80 | 31.60 | 31.57 | 1.94% | 50 |
| Jul 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.97 | 4.03% | - |
| Jul 30, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.77 | 2.76% | - |
| Jul 29, 2025 | 27.40 | 29.00 | 27.40 | 29.00 | 28.97 | 9.85% | 50 |
| Jul 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.37 | - | - |
| Jul 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.37 | - | - |
| Jul 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.37 | 2.33% | - |
| Jul 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.77 | - | - |
| Jul 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.77 | 1.57% | - |