TriMas Corporation (FRA:MQ1)
Germany · Delayed Price · Currency is EUR 33.60
-0.20 (-0.59%)
At close: Aug 26, 2026
FRA:MQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Aug 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Aug 21, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Aug 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Aug 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Aug 18, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Aug 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Aug 14, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Aug 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Aug 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Aug 11, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Aug 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Aug 7, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Aug 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.67% | - |
| Aug 5, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.77 | -0.57% | - |
| Aug 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.97 | 1.74% | - |
| Aug 3, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.37 | 4.24% | - |
| Jul 31, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.97 | -2.94% | - |
| Jul 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.97 | -2.30% | - |
| Jul 29, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.77 | -0.57% | - |
| Jul 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.97 | -0.57% | - |
| Jul 27, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.16 | 1.15% | - |
| Jul 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.77 | 1.16% | - |
| Jul 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.37 | -1.71% | - |
| Jul 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.97 | 0.57% | - |
| Jul 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.77 | -1.14% | - |
| Jul 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.16 | 1.15% | - |
| Jul 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.77 | - | - |
| Jul 16, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.77 | -1.69% | - |
| Jul 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.36 | 0.57% | - |
| Jul 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.16 | -1.12% | - |
| Jul 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.56 | -0.56% | - |
| Jul 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.76 | 1.13% | - |
| Jul 9, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.36 | 0.57% | - |
| Jul 8, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.16 | -0.56% | - |
| Jul 7, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.36 | -3.28% | - |
| Jul 6, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.56 | - | - |
| Jul 3, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.56 | -2.66% | - |
| Jul 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.56 | -3.59% | - |
| Jul 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.96 | 0.52% | - |
| Jun 30, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.76 | -0.51% | - |
| Jun 29, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.96 | 3.17% | - |
| Jun 26, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.76 | -2.07% | - |
| Jun 25, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.56 | 2.66% | - |
| Jun 24, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.56 | -0.53% | - |
| Jun 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.76 | - | - |
| Jun 22, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.76 | 0.53% | - |
| Jun 19, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.56 | 1.62% | - |
| Jun 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.96 | 2.21% | - |
| Jun 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.16 | 1.69% | - |