Martinrea International Inc. (FRA:03M)
Germany
· Delayed Price · Currency is EUR 6.05
-0.05 (-0.82%)
Last updated: Dec 4, 2025, 8:04 AM CET
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Dec 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Dec 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Dec 2, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 1.65% | 2 |
| Dec 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.72% | - |
| Nov 28, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Nov 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Nov 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Nov 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | - |
| Nov 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Nov 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Nov 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Nov 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.72% | - |
| Nov 17, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 2.42% | 20 |
| Nov 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Nov 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Nov 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Nov 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Nov 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Nov 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Nov 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Nov 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Nov 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Nov 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Oct 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Oct 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Oct 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Oct 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Oct 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Oct 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Oct 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Oct 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Oct 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Oct 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 9, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Oct 8, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Oct 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| Oct 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Sep 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Sep 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | -0.76% | - |
| Sep 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | - | - |
| Sep 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | - | - |
| Sep 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | -3.65% | - |
| Sep 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | - | - |
| Sep 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | -0.72% | - |
| Sep 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.87 | -0.72% | - |
| Sep 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | -1.42% | - |
| Sep 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | 1.44% | - |
| Sep 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | 1.46% | - |
| Sep 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | 3.01% | - |
| Sep 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | 0.76% | - |
| Sep 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | -2.22% | - |
| Sep 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.72 | 2.27% | - |
| Sep 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | -0.75% | - |
| Sep 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | 1.53% | - |
| Sep 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | 2.34% | - |
| Sep 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | - | - |
| Sep 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | 1.59% | - |
| Sep 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | 1.61% | - |
| Aug 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | -0.80% | - |
| Aug 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | 2.46% | - |
| Aug 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | 3.39% | - |
| Aug 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | 4.42% | - |
| Aug 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | - | - |
| Aug 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | -0.88% | - |
| Aug 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | -1.72% | - |
| Aug 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | -0.85% | - |
| Aug 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | 0.86% | - |
| Aug 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | -0.85% | - |
| Aug 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | 0.86% | - |
| Aug 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | 8.41% | - |
| Aug 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | 4.90% | - |
| Aug 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.08 | -1.92% | - |
| Aug 11, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.18 | 1.96% | 2,139 |
| Aug 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.08 | - | - |
| Aug 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.08 | -0.97% | - |
| Aug 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | -1.90% | - |
| Aug 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | 1.94% | - |
| Aug 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | - | - |
| Aug 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | -1.90% | - |
| Jul 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | - | - |
| Jul 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | -0.94% | - |
| Jul 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - | - |
| Jul 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - | - |
| Jul 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | -0.93% | - |
| Jul 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | 0.94% | - |
| Jul 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - | - |
| Jul 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | 0.95% | - |
| Jul 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | -0.94% | - |