Materialise NV (FRA:06MA)
Germany
· Delayed Price · Currency is EUR 5.10
0.00 (0.00%)
At close: Dec 4, 2025
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Dec 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Dec 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| Dec 2, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Dec 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Nov 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Nov 27, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 2.91% | 60 |
| Nov 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Nov 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Nov 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Nov 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Nov 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Nov 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | - |
| Nov 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Nov 17, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | - | 1,000 |
| Nov 14, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 3.96% | 4,000 |
| Nov 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Nov 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.83% | - |
| Nov 10, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Nov 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Nov 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Nov 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Nov 4, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Nov 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 12.60% | - |
| Oct 31, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.31% | - |
| Oct 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.13% | - |
| Oct 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.20% | - |
| Oct 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Oct 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Oct 23, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | - | 510 |
| Oct 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Oct 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Oct 17, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -2.88% | 600 |
| Oct 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Oct 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 14, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 2.82% | 50 |
| Oct 13, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -5.52% | - |
| Oct 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Oct 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Oct 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Oct 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Oct 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.67% | - |
| Oct 3, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.24% | - |
| Oct 2, 2025 | 4.52 | 4.72 | 4.52 | 4.72 | 4.72 | 1.72% | 100 |
| Oct 1, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Sep 30, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Sep 29, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Sep 26, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.69% | - |
| Sep 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.52% | - |
| Sep 24, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 5.78% | - |
| Sep 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Sep 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.15% | - |
| Sep 19, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Sep 18, 2025 | 4.32 | 4.66 | 4.32 | 4.66 | 4.66 | 10.95% | 3,722 |
| Sep 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Sep 15, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.28% | - |
| Sep 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Sep 11, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 1.86% | 50 |
| Sep 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Sep 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33% | - |
| Sep 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Sep 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Sep 4, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Sep 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| Sep 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Sep 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Aug 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Aug 28, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Aug 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.25% | 15 |
| Aug 26, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Aug 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.77% | - |
| Aug 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Aug 21, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -1.40% | 10 |
| Aug 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Aug 19, 2025 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | - | 2,000 |
| Aug 18, 2025 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 0.92% | 141 |
| Aug 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Aug 14, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 3.26% | - |
| Aug 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Aug 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Aug 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Aug 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Aug 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Aug 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Aug 5, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Aug 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.17% | - |
| Aug 1, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.64% | - |
| Jul 31, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Jul 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jul 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| Jul 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.03% | - |
| Jul 25, 2025 | 4.46 | 4.62 | 4.46 | 4.62 | 4.62 | 0.43% | 600 |
| Jul 24, 2025 | 5.15 | 5.15 | 4.60 | 4.60 | 4.60 | -8.91% | 660 |
| Jul 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.23% | - |
| Jul 21, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |