TriMas Corporation (FRA:MQ1)
Germany · Delayed Price · Currency is EUR 33.40
-0.40 (-1.18%)
At close: Sep 18, 2026
FRA:MQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Sep 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Sep 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Sep 15, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Sep 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Sep 11, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Sep 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Sep 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Sep 8, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Sep 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Sep 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Sep 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Sep 2, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Sep 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Aug 31, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Aug 28, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Aug 27, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Aug 26, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| 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% | - |