Materion Corporation (FRA:BEM)
Germany
· Delayed Price · Currency is EUR 106.00
0.00 (0.00%)
At close: Dec 4, 2025
Materion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Dec 4, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Dec 3, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1.92% | 7 |
| Dec 2, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | - |
| Dec 1, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 8 |
| Nov 28, 2025 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 200 |
| Nov 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Nov 26, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | - |
| Nov 25, 2025 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 2.97% | - |
| Nov 24, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | -0.98% | - |
| Nov 21, 2025 | 96.50 | 102.00 | 96.50 | 102.00 | 102.00 | 3.55% | - |
| Nov 20, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | -1.01% | - |
| Nov 19, 2025 | 96.50 | 99.50 | 96.50 | 99.50 | 99.50 | 1.53% | - |
| Nov 18, 2025 | 95.50 | 98.00 | 95.50 | 98.00 | 98.00 | 0.51% | - |
| Nov 17, 2025 | 98.50 | 98.50 | 97.50 | 97.50 | 97.50 | -2.01% | - |
| Nov 14, 2025 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | - | - |
| Nov 13, 2025 | 102.00 | 102.00 | 99.50 | 99.50 | 99.50 | -3.40% | - |
| Nov 12, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 102.88 | 0.98% | - |
| Nov 11, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 101.88 | - | - |
| Nov 10, 2025 | 99.00 | 102.00 | 99.00 | 102.00 | 101.88 | 2.51% | - |
| Nov 7, 2025 | 98.00 | 99.50 | 98.00 | 99.50 | 99.38 | - | - |
| Nov 6, 2025 | 99.00 | 99.50 | 99.00 | 99.50 | 99.38 | 4.19% | - |
| Nov 5, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.39 | -2.05% | - |
| Nov 4, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.38 | -0.51% | - |
| Nov 3, 2025 | 97.50 | 98.00 | 97.50 | 98.00 | 97.88 | -1.01% | 100 |
| Oct 31, 2025 | 98.00 | 99.00 | 98.00 | 99.00 | 98.88 | -0.50% | - |
| Oct 30, 2025 | 98.00 | 99.50 | 98.00 | 99.50 | 99.38 | - | - |
| Oct 29, 2025 | 113.00 | 113.00 | 99.50 | 99.50 | 99.38 | -12.72% | 100 |
| Oct 28, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 113.87 | 0.88% | - |
| Oct 27, 2025 | 115.00 | 116.00 | 113.00 | 113.00 | 112.87 | -0.88% | 30 |
| Oct 24, 2025 | 112.00 | 114.00 | 112.00 | 114.00 | 113.87 | 1.79% | - |
| Oct 23, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 111.87 | 0.90% | - |
| Oct 22, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.87 | -0.89% | - |
| Oct 21, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 111.87 | -1.75% | - |
| Oct 20, 2025 | 109.00 | 114.00 | 109.00 | 114.00 | 113.87 | 4.59% | - |
| Oct 17, 2025 | 107.00 | 109.00 | 106.00 | 109.00 | 108.87 | - | 25 |
| Oct 16, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.87 | - | - |
| Oct 15, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 108.87 | - | - |
| Oct 14, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 108.87 | 0.93% | - |
| Oct 13, 2025 | 100.00 | 108.00 | 100.00 | 108.00 | 107.87 | 5.88% | 10 |
| Oct 10, 2025 | 110.00 | 110.00 | 102.00 | 102.00 | 101.88 | -4.67% | 5 |
| Oct 9, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.87 | -0.93% | - |
| Oct 8, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 107.87 | 1.89% | - |
| Oct 7, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 105.87 | -0.93% | 30 |
| Oct 6, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 106.87 | 1.90% | - |
| Oct 3, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 104.88 | - | 20 |
| Oct 2, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 104.88 | 1.94% | - |
| Oct 1, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 102.88 | 1.98% | - |
| Sep 30, 2025 | 99.50 | 101.00 | 99.50 | 101.00 | 100.88 | - | - |
| Sep 29, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 100.88 | - | - |
| Sep 26, 2025 | 99.50 | 101.00 | 99.50 | 101.00 | 100.88 | 1.00% | - |
| Sep 25, 2025 | 99.50 | 100.00 | 99.50 | 100.00 | 99.88 | 1.01% | - |
| Sep 24, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.88 | -0.50% | - |
| Sep 23, 2025 | 100.00 | 101.00 | 99.50 | 99.50 | 99.38 | -1.49% | 10 |
| Sep 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.88 | - | - |
| Sep 19, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 100.88 | -0.98% | - |
| Sep 18, 2025 | 98.00 | 102.00 | 98.00 | 102.00 | 101.88 | 7.37% | - |
| Sep 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.89 | -1.04% | - |
| Sep 16, 2025 | 95.50 | 96.00 | 95.50 | 96.00 | 95.89 | -1.03% | - |
| Sep 15, 2025 | 93.50 | 97.00 | 93.50 | 97.00 | 96.89 | 2.65% | - |
| Sep 12, 2025 | 95.50 | 95.50 | 94.50 | 94.50 | 94.39 | -1.56% | - |
| Sep 11, 2025 | 93.00 | 96.00 | 93.00 | 96.00 | 95.89 | 4.35% | - |
| Sep 10, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.89 | -1.08% | - |
| Sep 9, 2025 | 94.50 | 94.50 | 93.00 | 93.00 | 92.89 | -3.13% | - |
| Sep 8, 2025 | 94.50 | 96.00 | 94.50 | 96.00 | 95.89 | 2.67% | - |
| Sep 5, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.39 | -1.06% | - |
| Sep 4, 2025 | 91.50 | 94.50 | 91.50 | 94.50 | 94.39 | 2.16% | - |
| Sep 3, 2025 | 93.50 | 93.50 | 92.50 | 92.50 | 92.39 | -2.12% | - |
| Sep 2, 2025 | 93.00 | 94.50 | 93.00 | 94.50 | 94.39 | 1.07% | - |
| Sep 1, 2025 | 93.00 | 93.50 | 93.00 | 93.50 | 93.39 | -0.53% | - |
| Aug 29, 2025 | 93.50 | 94.00 | 93.50 | 94.00 | 93.89 | -0.53% | - |
| Aug 28, 2025 | 93.50 | 94.50 | 93.50 | 94.50 | 94.39 | -0.53% | - |
| Aug 27, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 94.89 | - | - |
| Aug 26, 2025 | 94.50 | 95.00 | 94.50 | 95.00 | 94.89 | -0.52% | - |
| Aug 25, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.39 | -1.55% | - |
| Aug 22, 2025 | 93.00 | 97.00 | 93.00 | 97.00 | 96.89 | 3.74% | - |
| Aug 21, 2025 | 92.50 | 93.50 | 92.50 | 93.50 | 93.27 | -1.06% | - |
| Aug 20, 2025 | 95.00 | 95.00 | 94.50 | 94.50 | 94.27 | -1.56% | - |
| Aug 19, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 95.76 | -0.52% | - |
| Aug 18, 2025 | 94.00 | 96.50 | 94.00 | 96.50 | 96.26 | 1.58% | - |
| Aug 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.77 | -1.55% | - |
| Aug 14, 2025 | 94.50 | 96.50 | 94.50 | 96.50 | 96.26 | 1.05% | - |
| Aug 13, 2025 | 92.50 | 95.50 | 92.50 | 95.50 | 95.26 | 2.14% | - |
| Aug 12, 2025 | 89.50 | 93.50 | 89.50 | 93.50 | 93.27 | 3.31% | - |
| Aug 11, 2025 | 89.50 | 91.50 | 89.50 | 90.50 | 90.28 | -1.09% | 2 |
| Aug 8, 2025 | 92.00 | 95.00 | 91.50 | 91.50 | 91.27 | -1.61% | 2 |
| Aug 7, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 92.77 | -0.53% | 2 |
| Aug 6, 2025 | 92.00 | 94.50 | 92.00 | 93.50 | 93.27 | - | 20 |
| Aug 5, 2025 | 90.00 | 93.50 | 90.00 | 93.50 | 93.27 | 3.31% | - |
| Aug 4, 2025 | 92.50 | 92.50 | 90.50 | 90.50 | 90.28 | - | 2 |
| Aug 1, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.28 | -1.63% | - |
| Jul 31, 2025 | 87.50 | 92.00 | 87.50 | 92.00 | 91.77 | 4.55% | - |
| Jul 30, 2025 | 78.50 | 88.00 | 78.50 | 88.00 | 87.78 | 10.69% | 100 |
| Jul 29, 2025 | 80.00 | 80.00 | 79.50 | 79.50 | 79.30 | -0.63% | - |
| Jul 28, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 79.80 | -0.62% | - |
| Jul 25, 2025 | 79.00 | 80.50 | 79.00 | 80.50 | 80.30 | 1.26% | - |
| Jul 24, 2025 | 81.50 | 81.50 | 79.50 | 79.50 | 79.30 | -3.05% | - |
| Jul 23, 2025 | 80.50 | 82.00 | 80.50 | 82.00 | 81.80 | 0.61% | - |
| Jul 22, 2025 | 80.00 | 81.50 | 80.00 | 81.50 | 81.30 | - | - |
| Jul 21, 2025 | 79.50 | 81.50 | 79.50 | 81.50 | 81.30 | 8.67% | - |