TriMas Corporation (FRA:MQ1)
Germany
· Delayed Price · Currency is EUR 29.20
+0.60 (2.10%)
Last updated: Dec 3, 2025, 8:03 AM CET
TriMas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Dec 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Dec 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Dec 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Nov 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Nov 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Nov 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Nov 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Nov 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Nov 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 4.44% | - |
| Nov 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Nov 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Nov 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Nov 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.68% | - |
| Nov 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Nov 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Nov 11, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Nov 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Nov 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Nov 6, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| Nov 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.77 | -5.26% | - |
| Nov 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.36 | - | - |
| Nov 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.36 | -1.94% | - |
| Oct 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.96 | -1.27% | - |
| Oct 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.36 | -3.09% | - |
| Oct 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.36 | -1.82% | - |
| Oct 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.96 | -4.62% | - |
| Oct 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.56 | 2.37% | - |
| Oct 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.76 | 3.05% | - |
| Oct 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.76 | 0.61% | - |
| Oct 22, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.56 | 1.88% | - |
| Oct 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.96 | 1.91% | - |
| Oct 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.36 | 2.61% | - |
| Oct 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.56 | -1.92% | - |
| Oct 16, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.16 | -0.64% | - |
| Oct 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.36 | 3.97% | - |
| Oct 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.16 | -4.43% | - |
| Oct 13, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.56 | 1.28% | - |
| Oct 10, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.16 | -1.89% | - |
| Oct 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.76 | 0.63% | - |
| Oct 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.56 | 0.64% | - |
| Oct 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.36 | -1.26% | - |
| Oct 6, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.76 | - | - |
| Oct 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.76 | -0.62% | - |
| Oct 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.96 | -0.62% | - |
| Oct 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.16 | -0.62% | - |
| Sep 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.36 | -0.61% | - |
| Sep 29, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.56 | 1.88% | - |
| Sep 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.96 | -0.62% | - |
| Sep 25, 2025 | 32.60 | 32.60 | 32.20 | 32.20 | 32.16 | -3.01% | 20 |
| Sep 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.16 | - | - |
| Sep 23, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.16 | -1.19% | - |
| Sep 22, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.56 | - | - |
| Sep 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.56 | 1.82% | - |
| Sep 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.96 | -0.60% | - |
| Sep 17, 2025 | 32.80 | 33.20 | 32.80 | 33.20 | 33.16 | - | 20 |
| Sep 16, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.16 | 0.61% | - |
| Sep 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.96 | - | - |
| Sep 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.96 | 1.85% | - |
| Sep 11, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.36 | - | - |
| Sep 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.36 | -1.22% | - |
| Sep 9, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.76 | -0.61% | - |
| Sep 8, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 32.96 | -1.20% | 20 |
| Sep 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.36 | 1.83% | - |
| Sep 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.76 | 1.23% | - |
| Sep 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.36 | -1.82% | - |
| Sep 2, 2025 | 32.60 | 33.00 | 32.60 | 33.00 | 32.96 | -1.79% | 67 |
| Sep 1, 2025 | 32.40 | 33.60 | 32.40 | 33.60 | 33.56 | 2.44% | 50 |
| Aug 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.76 | 0.61% | - |
| Aug 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.56 | -1.81% | - |
| Aug 27, 2025 | 33.00 | 33.20 | 33.00 | 33.20 | 33.16 | 2.47% | 20 |
| Aug 26, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.36 | - | - |
| Aug 25, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.36 | -2.41% | - |
| Aug 22, 2025 | 32.00 | 33.20 | 32.00 | 33.20 | 33.16 | 4.40% | 40 |
| Aug 21, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.76 | 1.27% | - |
| Aug 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.36 | -1.26% | - |
| Aug 19, 2025 | 31.00 | 31.80 | 31.00 | 31.80 | 31.76 | 2.58% | 307 |
| Aug 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.96 | -1.27% | - |
| Aug 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.36 | -0.63% | - |
| Aug 14, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.56 | 4.64% | - |
| Aug 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.16 | 2.03% | - |
| Aug 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.56 | -1.33% | - |
| Aug 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.96 | 0.67% | - |
| Aug 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.76 | -1.32% | - |
| Aug 7, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.16 | -0.66% | - |
| Aug 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.36 | 1.33% | - |
| Aug 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.96 | -3.23% | - |
| Aug 4, 2025 | 29.80 | 31.00 | 29.80 | 31.00 | 30.93 | -1.90% | 133 |
| Aug 1, 2025 | 30.80 | 31.60 | 30.80 | 31.60 | 31.53 | 1.94% | 50 |
| Jul 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.93 | 4.03% | - |
| Jul 30, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.73 | 2.76% | - |
| Jul 29, 2025 | 27.40 | 29.00 | 27.40 | 29.00 | 28.93 | 9.85% | 50 |
| Jul 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.34 | - | - |
| Jul 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.34 | - | - |
| Jul 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.34 | 2.33% | - |
| Jul 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | - | - |
| Jul 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | 1.57% | - |
| Jul 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.34 | -0.78% | - |
| Jul 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.54 | 2.40% | - |