MATERIALISE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.650 | 4.650 | 4.620 | 4.620 | 4.620 | 8,045 |
| 2026-02-02 | 4.720 | 4.770 | 4.650 | 4.740 | 4.740 | 3,242 |
| 2026-01-30 | 4.720 | 4.720 | 4.620 | 4.620 | 4.620 | 2,906 |
| 2026-01-29 | 4.800 | 4.800 | 4.550 | 4.550 | 4.550 | 17,208 |
| 2026-01-28 | 4.890 | 4.920 | 4.750 | 4.750 | 4.750 | 6,152 |
| 2026-01-27 | 4.920 | 4.970 | 4.820 | 4.840 | 4.840 | 3,877 |
| 2026-01-26 | 4.820 | 4.860 | 4.750 | 4.830 | 4.830 | 7,119 |
| 2026-01-23 | 4.860 | 4.940 | 4.800 | 4.800 | 4.800 | 4,473 |
| 2026-01-22 | 4.820 | 4.970 | 4.820 | 4.960 | 4.960 | 25,576 |
| 2026-01-21 | 4.700 | 4.828 | 4.700 | 4.828 | 4.828 | 5,850 |
| 2026-01-20 | 4.850 | 4.921 | 4.710 | 4.800 | 4.800 | 11,301 |
| 2026-01-19 | 4.900 | 4.970 | 4.900 | 4.960 | 4.960 | 1,075 |
| 2026-01-16 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 2,804 |
| 2026-01-15 | 4.783 | 4.900 | 4.750 | 4.750 | 4.750 | 5,604 |
| 2026-01-14 | 4.970 | 4.970 | 4.780 | 4.790 | 4.790 | 3,615 |
| 2026-01-13 | 4.880 | 4.970 | 4.850 | 4.970 | 4.970 | 8,266 |
| 2026-01-12 | 4.974 | 4.974 | 4.787 | 4.876 | 4.876 | 20,819 |
| 2026-01-09 | 5.098 | 5.130 | 4.955 | 4.955 | 4.955 | 9,380 |
| 2026-01-08 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 25,017 |
| 2026-01-07 | 5.100 | 5.298 | 5.100 | 5.255 | 5.255 | 53,921 |
| 2026-01-06 | 4.860 | 4.940 | 4.860 | 4.940 | 4.940 | 12,578 |
| 2026-01-05 | 4.800 | 4.800 | 4.640 | 4.640 | 4.640 | 3,279 |
| 2026-01-02 | 4.853 | 4.899 | 4.660 | 4.671 | 4.671 | 15,275 |
| 2025-12-31 | 4.747 | 4.747 | 4.700 | 4.746 | 4.746 | 620 |
| 2025-12-30 | 4.782 | 4.782 | 4.701 | 4.701 | 4.701 | 3,528 |
| 2025-12-29 | 4.900 | 4.900 | 4.700 | 4.700 | 4.700 | 16,233 |
| 2025-12-24 | 4.809 | 4.940 | 4.765 | 4.880 | 4.880 | 4,606 |
| 2025-12-23 | 4.921 | 4.921 | 4.783 | 4.847 | 4.847 | 10,886 |
| 2025-12-22 | 4.920 | 4.950 | 4.800 | 4.801 | 4.801 | 5,686 |
| 2025-12-19 | 4.940 | 4.940 | 4.853 | 4.853 | 4.853 | 4,294 |
| 2025-12-18 | 4.800 | 4.897 | 4.700 | 4.870 | 4.870 | 34,391 |
| 2025-12-17 | 4.840 | 4.860 | 4.840 | 4.850 | 4.850 | 2,584 |
| 2025-12-16 | 4.805 | 4.850 | 4.800 | 4.800 | 4.800 | 1,262 |
| 2025-12-15 | 4.900 | 4.930 | 4.756 | 4.756 | 4.756 | 2,007 |
| 2025-12-12 | 4.932 | 4.950 | 4.800 | 4.812 | 4.812 | 3,240 |
| 2025-12-11 | 4.990 | 5.070 | 4.900 | 4.901 | 4.901 | 3,913 |
| 2025-12-10 | 5.026 | 5.060 | 4.990 | 4.990 | 4.990 | 1,082 |
| 2025-12-09 | 5.070 | 5.100 | 5.000 | 5.053 | 5.053 | 3,447 |
| 2025-12-08 | 5.066 | 5.192 | 5.050 | 5.050 | 5.050 | 6,029 |
| 2025-12-05 | 5.191 | 5.191 | 5.106 | 5.106 | 5.106 | 5,195 |
| 2025-12-04 | 5.220 | 5.220 | 5.050 | 5.050 | 5.050 | 5,040 |
| 2025-12-03 | 5.240 | 5.250 | 5.117 | 5.117 | 5.117 | 3,844 |
| 2025-12-02 | 5.121 | 5.220 | 5.100 | 5.200 | 5.200 | 9,643 |
| 2025-12-01 | 5.248 | 5.250 | 5.180 | 5.220 | 5.220 | 5,206 |
| 2025-11-28 | 5.300 | 5.339 | 5.240 | 5.240 | 5.240 | 40,022 |
| 2025-11-27 | 5.280 | 5.300 | 5.250 | 5.300 | 5.300 | 1,065 |
| 2025-11-26 | 5.280 | 5.320 | 5.221 | 5.250 | 5.250 | 8,278 |
| 2025-11-25 | 5.300 | 5.300 | 5.190 | 5.200 | 5.200 | 7,280 |
| 2025-11-24 | 5.600 | 5.600 | 5.200 | 5.200 | 5.200 | 6,125 |
| 2025-11-21 | 5.350 | 5.350 | 5.170 | 5.180 | 5.180 | 19,287 |
| 2025-11-20 | 5.350 | 5.600 | 5.350 | 5.350 | 5.350 | 6,990 |
← NewerPage 4 of 4 · 231 trading days
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.