TriMas Corporation (FRA:MQ1)
Germany · Delayed Price · Currency is EUR 35.20
+0.40 (1.15%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:MQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jul 16, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Jul 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Jul 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Jul 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Jul 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Jul 9, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Jul 8, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Jul 7, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.28% | - |
| Jul 6, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jul 3, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.66% | - |
| Jul 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.59% | - |
| Jul 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Jun 30, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Jun 29, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.17% | - |
| Jun 26, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.07% | - |
| Jun 25, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | - |
| Jun 24, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Jun 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jun 22, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Jun 19, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Jun 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Jun 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Jun 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Jun 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Jun 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Jun 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Jun 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Jun 9, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Jun 8, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Jun 5, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Jun 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Jun 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Jun 2, 2026 | 33.80 | 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% | - |