TriMas Corporation (FRA:MQ1)
Germany · Delayed Price · Currency is EUR 29.20
+0.80 (2.82%)
At close: Dec 19, 2025
TriMas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.14% | - |
| Dec 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Dec 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Dec 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Dec 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Nov 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Nov 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Nov 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Nov 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Nov 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Nov 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 4.44% | - |
| Nov 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Nov 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Nov 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Nov 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.68% | - |
| Nov 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Nov 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Nov 11, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Nov 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Nov 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Nov 6, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| Nov 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.77 | -5.26% | - |
| Nov 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.36 | - | - |
| Nov 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.36 | -1.94% | - |
| Oct 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.96 | -1.27% | - |
| Oct 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.36 | -3.09% | - |
| Oct 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.36 | -1.82% | - |
| Oct 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.96 | -4.62% | - |
| Oct 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.56 | 2.37% | - |
| Oct 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.76 | 3.05% | - |
| Oct 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.76 | 0.61% | - |
| Oct 22, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.56 | 1.88% | - |
| Oct 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.96 | 1.91% | - |
| Oct 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.36 | 2.61% | - |
| Oct 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.56 | -1.92% | - |
| Oct 16, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.16 | -0.64% | - |
| Oct 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.36 | 3.97% | - |
| Oct 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.16 | -4.43% | - |
| Oct 13, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.56 | 1.28% | - |