TriMas Corporation (FRA:MQ1)
Germany · Delayed Price · Currency is EUR 32.00
+1.00 (3.23%)
Last updated: Feb 20, 2026, 8:04 AM CET
TriMas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | - |
| Feb 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Feb 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Feb 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Feb 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Feb 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Feb 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Feb 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Feb 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Feb 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | - |
| Feb 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Feb 5, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Feb 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Feb 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 4.26% | - |
| Feb 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Jan 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Jan 29, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Jan 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Jan 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Jan 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Jan 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Jan 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 3.52% | - |
| Jan 21, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Jan 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jan 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jan 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Jan 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jan 14, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | - | 74 |
| Jan 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jan 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jan 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jan 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Jan 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Jan 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Jan 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Jan 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Dec 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Dec 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Dec 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Dec 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Dec 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| Dec 18, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Dec 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Dec 16, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Dec 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Dec 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Dec 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Dec 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Dec 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Dec 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |