TriMas Corporation (FRA:MQ1)
Germany · Delayed Price · Currency is EUR 34.00
+0.20 (0.59%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:MQ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | - | -2.87% | - |
| Jun 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| May 29, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| May 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| May 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| May 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| May 25, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.99% | - |
| May 22, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| May 21, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 4.37% | - |
| May 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| May 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| May 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -4.17% | - |
| May 15, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| May 14, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.31% | - |
| May 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| May 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.33% | - |
| May 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| May 8, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| May 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.47% | - |
| May 6, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.17 | 6.02% | - |
| May 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.17 | 1.84% | - |
| May 4, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.57 | 7.24% | - |
| Apr 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.37 | -2.56% | - |
| Apr 29, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.17 | -1.27% | - |
| Apr 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.57 | 1.28% | - |
| Apr 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.17 | 1.30% | - |
| Apr 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.77 | 1.32% | - |
| Apr 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.37 | -3.80% | - |
| Apr 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.57 | -1.86% | - |
| Apr 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.17 | 0.63% | - |
| Apr 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.97 | 2.56% | - |
| Apr 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.17 | -1.27% | - |
| Apr 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.57 | -3.07% | - |
| Apr 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.57 | - | - |
| Apr 14, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.57 | 1.24% | - |
| Apr 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.17 | -1.23% | - |
| Apr 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.57 | 1.88% | - |
| Apr 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.97 | 2.56% | - |
| Apr 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.17 | 3.31% | - |
| Apr 7, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.17 | -1.31% | - |
| Apr 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.57 | -0.65% | - |
| Apr 1, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.77 | - | - |
| Mar 31, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.77 | 0.65% | - |
| Mar 30, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.57 | -2.55% | - |
| Mar 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.37 | -0.63% | - |
| Mar 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.57 | 0.64% | - |
| Mar 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.37 | 4.67% | - |
| Mar 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.97 | 5.63% | - |
| Mar 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.37 | -2.07% | - |
| Mar 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.97 | -1.36% | - |