MATERIALISE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.250 | 7.450 | 7.250 | 7.300 | 7.300 | 180 |
| 2026-10-15 | 7.050 | 7.300 | 7.050 | 7.300 | 7.300 | 834 |
| 2026-10-14 | 7.050 | 7.400 | 7.050 | 7.300 | 7.300 | 2,270 |
| 2026-10-13 | 7.550 | 7.550 | 7.300 | 7.300 | 7.300 | 1,374 |
| 2026-10-12 | 7.500 | 7.600 | 7.400 | 7.400 | 7.400 | 4,038 |
| 2026-10-09 | 7.900 | 8.000 | 7.400 | 7.500 | 7.500 | 3,601 |
| 2026-10-08 | 8.000 | 8.000 | 7.600 | 7.800 | 7.800 | 1,557 |
| 2026-10-07 | 7.700 | 8.000 | 7.650 | 7.850 | 7.850 | 6,373 |
| 2026-10-06 | 7.850 | 7.950 | 7.650 | 7.650 | 7.650 | 3,131 |
| 2026-10-05 | 7.700 | 7.800 | 7.550 | 7.800 | 7.800 | 7,435 |
| 2026-10-02 | 7.550 | 7.650 | 7.400 | 7.400 | 7.400 | 1,615 |
| 2026-10-01 | 7.500 | 7.600 | 7.350 | 7.500 | 7.500 | 4,511 |
| 2026-09-30 | 7.800 | 7.800 | 7.350 | 7.550 | 7.550 | 5,680 |
| 2026-09-29 | 7.500 | 7.800 | 6.900 | 7.800 | 7.800 | 19,303 |
| 2026-09-28 | 7.350 | 7.450 | 7.150 | 7.450 | 7.450 | 9,937 |
| 2026-09-25 | 7.000 | 7.200 | 6.900 | 7.200 | 7.200 | 4,864 |
| 2026-09-24 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 3,551 |
| 2026-09-23 | 6.900 | 6.900 | 6.750 | 6.900 | 6.900 | 1,659 |
| 2026-09-22 | 6.800 | 6.850 | 6.800 | 6.850 | 6.850 | 445 |
| 2026-09-21 | 6.900 | 6.900 | 6.600 | 6.800 | 6.800 | 4,588 |
| 2026-09-18 | 7.100 | 7.100 | 6.700 | 6.750 | 6.750 | 4,394 |
| 2026-09-17 | 6.600 | 6.900 | 6.550 | 6.900 | 6.900 | 7,326 |
| 2026-09-16 | 6.650 | 6.700 | 6.500 | 6.700 | 6.700 | 254 |
| 2026-09-15 | 6.700 | 6.750 | 6.500 | 6.550 | 6.550 | 1,466 |
| 2026-09-14 | 6.750 | 6.850 | 6.600 | 6.600 | 6.600 | 3,700 |
| 2026-09-11 | 6.550 | 6.700 | 6.500 | 6.500 | 6.500 | 7,032 |
| 2026-09-10 | 6.500 | 6.750 | 6.500 | 6.600 | 6.600 | 4,131 |
| 2026-09-09 | 6.900 | 6.900 | 6.500 | 6.550 | 6.550 | 15,896 |
| 2026-09-08 | 6.400 | 6.600 | 6.400 | 6.500 | 6.500 | 20,307 |
| 2026-09-07 | 6.400 | 6.400 | 6.250 | 6.350 | 6.350 | 2,229 |
| 2026-09-04 | 6.250 | 6.250 | 6.150 | 6.150 | 6.150 | 934 |
| 2026-09-03 | 6.300 | 6.300 | 6.050 | 6.050 | 6.050 | 2,416 |
| 2026-09-02 | 6.200 | 6.300 | 6.150 | 6.150 | 6.150 | 2,937 |
| 2026-09-01 | 6.150 | 6.450 | 6.150 | 6.200 | 6.200 | 6,957 |
| 2026-08-31 | 6.650 | 6.650 | 6.150 | 6.250 | 6.250 | 19,623 |
| 2026-08-28 | 6.450 | 6.600 | 6.150 | 6.250 | 6.250 | 21,923 |
| 2026-08-27 | 6.100 | 6.550 | 6.000 | 6.150 | 6.150 | 43,904 |
| 2026-08-26 | 5.750 | 5.750 | 5.600 | 5.650 | 5.650 | 2,671 |
| 2026-08-25 | 5.850 | 5.900 | 5.600 | 5.650 | 5.650 | 6,789 |
| 2026-08-24 | 5.800 | 5.900 | 5.600 | 5.600 | 5.600 | 12,308 |
| 2026-08-21 | 5.550 | 5.650 | 5.500 | 5.650 | 5.650 | 610 |
| 2026-08-20 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 1,903 |
| 2026-08-19 | 5.900 | 5.900 | 5.700 | 5.750 | 5.750 | 610 |
| 2026-08-18 | 5.950 | 5.950 | 5.800 | 5.850 | 5.850 | 1,889 |
| 2026-08-17 | 5.950 | 6.000 | 5.800 | 5.950 | 5.950 | 1,751 |
| 2026-08-14 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 355 |
| 2026-08-13 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 613 |
| 2026-08-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1,160 |
| 2026-08-11 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 1,160 |
| 2026-08-10 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 12 |
| 2026-08-07 | 6.100 | 6.100 | 5.800 | 5.950 | 5.950 | 12 |
| 2026-08-06 | 5.900 | 6.000 | 5.900 | 5.900 | 5.900 | 601 |
| 2026-08-05 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 1,551 |
| 2026-08-04 | 5.550 | 5.800 | 5.550 | 5.800 | 5.800 | 1,907 |
| 2026-08-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 533 |
| 2026-07-31 | 5.500 | 5.650 | 5.500 | 5.600 | 5.600 | 612 |
| 2026-07-30 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 2,563 |
| 2026-07-29 | 5.600 | 5.700 | 5.550 | 5.550 | 5.550 | 8,943 |
| 2026-07-28 | 5.700 | 5.800 | 5.650 | 5.650 | 5.650 | 2,048 |
| 2026-07-27 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 159 |
Page 1 of 3 · 129 trading daysOlder →
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.