TriMas Corporation (FRA:MQ1)
Germany · Delayed Price · Currency is EUR 30.80
-0.20 (-0.65%)
Last updated: Aug 1, 2025
TriMas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | - | 1.74% | 500 |
| Jun 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | 0.88% | - |
| Jun 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -0.87% | 200 |
| Jun 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | -2.54% | 200 |
| Jun 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | 0.85% | - |
| Jun 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | 0.86% | - |
| Jun 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 4.50% | 200 |
| Jun 9, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 0.91% | - |
| Jun 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -0.90% | 200 |
| Jun 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -2.63% | 200 |
| Jun 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | 2.70% | - |
| Jun 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -2.63% | 200 |
| Jun 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -0.87% | 200 |
| May 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | 0.88% | 200 |
| May 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -1.72% | 200 |
| May 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 5.45% | - |
| May 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 0.92% | - |
| May 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | -3.54% | 200 |
| May 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | 1.80% | 200 |