MATERIALISE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 34 |
| 2026-07-23 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 410 |
| 2026-07-22 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 5,496 |
| 2026-07-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 300 |
| 2026-07-20 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 2,079 |
| 2026-07-17 | 5.900 | 5.900 | 5.700 | 5.800 | 5.800 | 4,817 |
| 2026-07-16 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 1,734 |
| 2026-07-15 | 5.900 | 6.150 | 5.900 | 6.050 | 6.050 | 1,140 |
| 2026-07-14 | 6.100 | 6.200 | 6.000 | 6.050 | 6.050 | 3,243 |
| 2026-07-13 | 6.250 | 6.250 | 6.100 | 6.100 | 6.100 | 186 |
| 2026-07-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 76 |
| 2026-07-09 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 465 |
| 2026-07-08 | 6.450 | 6.450 | 6.200 | 6.200 | 6.200 | 1,215 |
| 2026-07-07 | 6.650 | 6.650 | 6.500 | 6.500 | 6.500 | 350 |
| 2026-07-06 | 6.750 | 6.800 | 6.300 | 6.300 | 6.300 | 5,407 |
| 2026-07-03 | 6.550 | 6.650 | 6.350 | 6.650 | 6.650 | 2,416 |
| 2026-07-02 | 6.550 | 6.550 | 6.350 | 6.350 | 6.350 | 1,820 |
| 2026-07-01 | 6.350 | 6.550 | 6.350 | 6.550 | 6.550 | 2,474 |
| 2026-06-30 | 6.150 | 6.500 | 6.050 | 6.500 | 6.500 | 3,291 |
| 2026-06-29 | 6.150 | 6.250 | 6.150 | 6.250 | 6.250 | 11,472 |
| 2026-06-26 | 5.950 | 6.150 | 5.850 | 6.100 | 6.100 | 2,470 |
| 2026-06-25 | 5.800 | 6.050 | 5.800 | 5.900 | 5.900 | 1,093 |
| 2026-06-24 | 5.850 | 6.050 | 5.850 | 6.050 | 6.050 | 11,659 |
| 2026-06-23 | 5.700 | 5.800 | 5.650 | 5.750 | 5.750 | 2,418 |
| 2026-06-22 | 5.850 | 5.850 | 5.700 | 5.750 | 5.750 | 858 |
| 2026-06-19 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 515 |
| 2026-06-18 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 1,475 |
| 2026-06-17 | 5.900 | 5.900 | 5.700 | 5.800 | 5.800 | 1,438 |
| 2026-06-16 | 5.900 | 5.900 | 5.650 | 5.650 | 5.650 | 253 |
| 2026-06-15 | 5.800 | 5.900 | 5.700 | 5.900 | 5.900 | 10,925 |
| 2026-06-12 | 5.800 | 5.800 | 5.600 | 5.800 | 5.800 | 11,173 |
| 2026-06-11 | 5.900 | 5.900 | 5.650 | 5.650 | 5.650 | 3,756 |
| 2026-06-10 | 5.800 | 5.800 | 5.650 | 5.800 | 5.800 | 1,192 |
| 2026-06-09 | 5.600 | 5.800 | 5.600 | 5.650 | 5.650 | 3,978 |
| 2026-06-08 | 5.800 | 5.800 | 5.650 | 5.750 | 5.750 | 688 |
| 2026-06-05 | 6.050 | 6.050 | 5.600 | 5.800 | 5.800 | 4,912 |
| 2026-06-04 | 5.800 | 6.000 | 5.650 | 6.000 | 6.000 | 2,607 |
| 2026-06-03 | 6.000 | 6.000 | 5.600 | 5.600 | 5.600 | 8,305 |
| 2026-06-02 | 5.900 | 6.000 | 5.750 | 6.000 | 6.000 | 3,867 |
| 2026-06-01 | 5.650 | 5.900 | 5.600 | 5.900 | 5.900 | 22,932 |
| 2026-05-29 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 50,365 |
| 2026-05-28 | 5.400 | 5.600 | 5.300 | 5.400 | 5.400 | 7,727 |
| 2026-05-27 | 5.200 | 5.400 | 5.200 | 5.300 | 5.300 | 6,878 |
| 2026-05-26 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 1,694 |
| 2026-05-25 | 5.100 | 5.200 | 5.100 | 5.100 | 5.100 | 3,426 |
| 2026-05-22 | 4.960 | 5.150 | 4.960 | 5.100 | 5.100 | 7,973 |
| 2026-05-21 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 150 |
| 2026-05-20 | 4.880 | 4.880 | 4.780 | 4.780 | 4.780 | 834 |
| 2026-05-19 | 4.900 | 4.900 | 4.780 | 4.780 | 4.780 | 1,488 |
| 2026-05-18 | 4.960 | 4.960 | 4.860 | 4.860 | 4.860 | 374 |
| 2026-05-15 | 4.920 | 5.100 | 4.880 | 4.960 | 4.960 | 1,598 |
| 2026-05-14 | 4.860 | 5.000 | 4.740 | 5.000 | 5.000 | 3,286 |
| 2026-05-13 | 4.880 | 5.000 | 4.800 | 4.860 | 4.860 | 10,635 |
| 2026-05-12 | 4.720 | 4.880 | 4.700 | 4.880 | 4.880 | 5,673 |
| 2026-05-11 | 4.620 | 4.840 | 4.540 | 4.560 | 4.560 | 5,246 |
| 2026-05-08 | 4.820 | 4.820 | 4.600 | 4.780 | 4.780 | 6,822 |
| 2026-05-07 | 4.840 | 4.960 | 4.600 | 4.600 | 4.600 | 14,047 |
| 2026-05-06 | 4.820 | 4.960 | 4.820 | 4.840 | 4.840 | 150 |
| 2026-05-05 | 4.960 | 4.960 | 4.820 | 4.820 | 4.820 | 6,945 |
| 2026-05-04 | 4.840 | 4.980 | 4.840 | 4.960 | 4.960 | 8,635 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.