TriMas Corporation (FRA:MQ1)
Germany · Delayed Price · Currency is EUR 30.80
+0.40 (1.32%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:MQ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1.32% | - |
| Apr 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.80% | - |
| Apr 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Apr 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Apr 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Apr 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Apr 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Apr 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Apr 14, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Apr 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Apr 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Apr 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Apr 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3.31% | - |
| Apr 7, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Apr 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Apr 1, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Mar 31, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Mar 30, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Mar 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Mar 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Mar 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 4.67% | - |
| Mar 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5.63% | - |
| Mar 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Mar 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Mar 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.65% | - |
| Mar 18, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Mar 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Mar 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Mar 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Mar 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.09% | - |
| Mar 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.85% | - |
| Mar 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Mar 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -4.85% | - |
| Mar 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Mar 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.70% | - |
| Mar 4, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Mar 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Mar 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Feb 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.25% | - |
| Feb 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.77 | 1.32% | - |
| Feb 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.37 | -1.30% | - |
| Feb 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.77 | - | - |
| Feb 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.77 | -3.75% | - |
| Feb 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.96 | 3.23% | - |
| Feb 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.97 | 1.31% | - |
| Feb 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.57 | 2.00% | - |
| Feb 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.97 | -0.66% | - |
| Feb 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.17 | 2.03% | - |
| Feb 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.57 | -1.33% | - |
| Feb 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.97 | - | - |