TriMas Corporation (FRA:MQ1)
Germany · Delayed Price · Currency is EUR 32.60
-0.60 (-1.81%)
Last updated: Aug 28, 2025, 8:04 AM CET
TriMas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 33.00 | 33.20 | 33.00 | 33.20 | - | 2.47% | 20 |
| Aug 26, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | - | - |
| Aug 25, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | -2.41% | - |
| Aug 22, 2025 | 32.00 | 33.20 | 32.00 | 33.20 | - | 4.40% | 40 |
| Aug 21, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | 1.27% | 307 |
| Aug 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | -1.26% | 307 |
| Aug 19, 2025 | 31.00 | 31.80 | 31.00 | 31.80 | - | 2.58% | 307 |
| Aug 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -1.27% | 133 |
| Aug 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | -0.63% | 133 |
| Aug 14, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | 4.64% | - |
| Aug 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 2.03% | 133 |
| Aug 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | -1.33% | 133 |
| Aug 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | 0.67% | 133 |
| Aug 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | -1.32% | 133 |
| Aug 7, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | -0.66% | 133 |
| Aug 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | 1.33% | 133 |
| Aug 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -3.23% | 133 |
| Aug 4, 2025 | 29.80 | 31.00 | 29.80 | 31.00 | - | -1.90% | 133 |
| Aug 1, 2025 | 30.80 | 31.60 | 30.80 | 31.60 | - | 1.94% | 50 |
| Jul 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | 4.03% | - |
| Jul 30, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | 2.76% | 50 |
| Jul 29, 2025 | 27.40 | 29.00 | 27.40 | 29.00 | - | 9.85% | 50 |
| Jul 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | - | - |
| Jul 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | - | 129 |
| Jul 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 2.33% | - |
| Jul 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | - | 129 |
| Jul 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1.57% | - |
| Jul 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | -0.78% | 129 |
| Jul 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | 2.40% | 129 |
| Jul 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 0.81% | 129 |
| Jul 16, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | -3.13% | 129 |
| Jul 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | 1.59% | 129 |
| Jul 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | - | 129 |
| Jul 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | 0.80% | 129 |
| Jul 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 0.81% | 129 |
| Jul 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | -0.80% | - |
| Jul 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 129 |
| Jul 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | - |
| Jul 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 0.81% | 129 |
| Jul 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | 2.48% | - |
| Jul 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 1.68% | - |
| Jul 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | - | - |
| Jun 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | - | - |
| Jun 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 2.59% | 129 |
| Jun 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | -1.69% | - |
| Jun 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | - | 129 |
| Jun 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | -2.48% | - |
| Jun 23, 2025 | 23.20 | 24.20 | 23.20 | 24.20 | - | 4.31% | 129 |
| Jun 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | -0.85% | 500 |
| Jun 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | - | 500 |