Materialise NV MTLS
EURONEXT · Belgium · Technology Services
€7.50-0.05 (-0.66%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.50 | -0.66% | €7.50 | €7.60 | €7.35 | 4.51K |
| 2026-09-30 | €7.55 | -3.21% | €7.80 | €7.80 | €7.35 | 5.68K |
| 2026-09-29 | €7.80 | +4.70% | €7.50 | €7.80 | €6.90 | 19.30K |
| 2026-09-28 | €7.45 | +3.47% | €7.35 | €7.45 | €7.15 | 9.94K |
| 2026-09-25 | €7.20 | +2.86% | €7.00 | €7.20 | €6.90 | 4.86K |
| 2026-09-24 | €7.00 | +1.45% | €6.80 | €7.00 | €6.80 | 3.55K |
| 2026-09-23 | €6.90 | +0.73% | €6.90 | €6.90 | €6.75 | 1.66K |
| 2026-09-22 | €6.85 | +0.74% | €6.80 | €6.85 | €6.80 | 445 |
| 2026-09-21 | €6.80 | +0.74% | €6.90 | €6.90 | €6.60 | 4.59K |
| 2026-09-18 | €6.75 | -2.17% | €7.10 | €7.10 | €6.70 | 4.39K |
| 2026-09-17 | €6.90 | +2.99% | €6.60 | €6.90 | €6.55 | 7.33K |
| 2026-09-16 | €6.70 | +2.29% | €6.65 | €6.70 | €6.50 | 254 |
| 2026-09-15 | €6.55 | -0.76% | €6.70 | €6.75 | €6.50 | 1.47K |
| 2026-09-14 | €6.60 | +1.54% | €6.75 | €6.85 | €6.60 | 3.70K |
| 2026-09-11 | €6.50 | -1.52% | €6.55 | €6.70 | €6.50 | 7.03K |
| 2026-09-10 | €6.60 | +0.76% | €6.50 | €6.75 | €6.50 | 4.13K |
| 2026-09-09 | €6.55 | +0.77% | €6.90 | €6.90 | €6.50 | 15.90K |
| 2026-09-08 | €6.50 | +2.36% | €6.40 | €6.60 | €6.40 | 20.31K |
| 2026-09-07 | €6.35 | +3.25% | €6.40 | €6.40 | €6.25 | 2.23K |
| 2026-09-04 | €6.15 | +1.65% | €6.25 | €6.25 | €6.15 | 934 |
| 2026-09-03 | €6.05 | -1.63% | €6.30 | €6.30 | €6.05 | 2.42K |
| 2026-09-02 | €6.15 | -0.81% | €6.20 | €6.30 | €6.15 | 2.94K |
| 2026-09-01 | €6.20 | -0.80% | €6.15 | €6.45 | €6.15 | 6.96K |
| 2026-08-31 | €6.25 | 0.00% | €6.65 | €6.65 | €6.15 | 19.62K |
| 2026-08-28 | €6.25 | +1.63% | €6.45 | €6.60 | €6.15 | 21.92K |
| 2026-08-27 | €6.15 | +8.85% | €6.10 | €6.55 | €6.00 | 43.90K |
| 2026-08-26 | €5.65 | 0.00% | €5.75 | €5.75 | €5.60 | 2.67K |
| 2026-08-25 | €5.65 | +0.89% | €5.85 | €5.90 | €5.60 | 6.79K |
| 2026-08-24 | €5.60 | -0.88% | €5.80 | €5.90 | €5.60 | 12.31K |
| 2026-08-21 | €5.65 | +1.80% | €5.55 | €5.65 | €5.50 | 610 |
| 2026-08-20 | €5.55 | -3.48% | €5.70 | €5.70 | €5.55 | 1.90K |
| 2026-08-19 | €5.75 | -1.71% | €5.90 | €5.90 | €5.70 | 610 |
| 2026-08-18 | €5.85 | -1.68% | €5.95 | €5.95 | €5.80 | 1.89K |
| 2026-08-17 | €5.95 | +2.59% | €5.95 | €6.00 | €5.80 | 1.75K |
| 2026-08-14 | €5.80 | 0.00% | €6.00 | €6.00 | €5.80 | 355 |
| 2026-08-13 | €5.80 | -2.52% | €6.00 | €6.00 | €5.80 | 613 |
| 2026-08-12 | €5.95 | 0.00% | €5.95 | €5.95 | €5.95 | 0 |
| 2026-08-11 | €5.95 | 0.00% | €6.00 | €6.00 | €5.95 | 1.16K |
| 2026-08-10 | €5.95 | 0.00% | €5.95 | €5.95 | €5.95 | 0 |
| 2026-08-07 | €5.95 | +0.85% | €6.10 | €6.10 | €5.80 | 12 |
| 2026-08-06 | €5.90 | +0.85% | €5.90 | €6.00 | €5.90 | 601 |
| 2026-08-05 | €5.85 | +0.86% | €5.90 | €5.90 | €5.80 | 1.55K |
| 2026-08-04 | €5.80 | +4.50% | €5.55 | €5.80 | €5.55 | 1.91K |
| 2026-08-03 | €5.55 | -0.89% | €5.55 | €5.55 | €5.55 | 533 |
| 2026-07-31 | €5.60 | 0.00% | €5.50 | €5.65 | €5.50 | 612 |
| 2026-07-30 | €5.60 | +0.90% | €5.50 | €5.60 | €5.50 | 2.56K |
| 2026-07-29 | €5.55 | -1.77% | €5.60 | €5.70 | €5.55 | 8.94K |
| 2026-07-28 | €5.65 | -0.88% | €5.70 | €5.80 | €5.65 | 2.05K |
| 2026-07-27 | €5.70 | -1.72% | €5.80 | €5.80 | €5.70 | 159 |
| 2026-07-24 | €5.80 | 0.00% | €5.80 | €5.80 | €5.80 | 34 |
| 2026-07-23 | €5.80 | -0.85% | €5.90 | €5.90 | €5.80 | 410 |
| 2026-07-22 | €5.85 | +2.63% | €5.90 | €5.90 | €5.85 | 5.50K |
| 2026-07-21 | €5.70 | +0.88% | €5.70 | €5.70 | €5.70 | 300 |
| 2026-07-20 | €5.65 | -2.59% | €5.80 | €5.80 | €5.65 | 2.08K |
| 2026-07-17 | €5.80 | -4.13% | €5.90 | €5.90 | €5.70 | 4.82K |
| 2026-07-16 | €6.05 | 0.00% | €6.15 | €6.15 | €6.05 | 1.73K |
| 2026-07-15 | €6.05 | 0.00% | €5.90 | €6.15 | €5.90 | 1.14K |
| 2026-07-14 | €6.05 | -0.82% | €6.10 | €6.20 | €6.00 | 3.24K |
| 2026-07-13 | €6.10 | -3.17% | €6.25 | €6.25 | €6.10 | 186 |
| 2026-07-10 | €6.30 | +1.61% | €6.30 | €6.30 | €6.30 | 76 |
| 2026-07-09 | €6.20 | 0.00% | €6.20 | €6.20 | €6.20 | 465 |
| 2026-07-08 | €6.20 | -4.62% | €6.45 | €6.45 | €6.20 | 1.22K |
| 2026-07-07 | €6.50 | +3.17% | €6.65 | €6.65 | €6.50 | 350 |
| 2026-07-06 | €6.30 | -5.26% | €6.75 | €6.80 | €6.30 | 5.41K |
| 2026-07-03 | €6.65 | +4.72% | €6.55 | €6.65 | €6.35 | 2.42K |
| 2026-07-02 | €6.35 | -3.05% | €6.55 | €6.55 | €6.35 | 1.82K |
| 2026-07-01 | €6.55 | +0.77% | €6.35 | €6.55 | €6.35 | 2.47K |
| 2026-06-30 | €6.50 | +4.00% | €6.15 | €6.50 | €6.05 | 3.29K |
| 2026-06-29 | €6.25 | +2.46% | €6.15 | €6.25 | €6.15 | 11.47K |
| 2026-06-26 | €6.10 | +3.39% | €5.95 | €6.15 | €5.85 | 2.47K |
| 2026-06-25 | €5.90 | -2.48% | €5.80 | €6.05 | €5.80 | 1.09K |
| 2026-06-24 | €6.05 | +5.22% | €5.85 | €6.05 | €5.85 | 11.66K |
| 2026-06-23 | €5.75 | 0.00% | €5.70 | €5.80 | €5.65 | 2.42K |
| 2026-06-22 | €5.75 | +1.77% | €5.85 | €5.85 | €5.70 | 858 |
| 2026-06-19 | €5.65 | -2.59% | €5.80 | €5.80 | €5.65 | 515 |
| 2026-06-18 | €5.80 | 0.00% | €5.80 | €5.85 | €5.75 | 1.48K |
| 2026-06-17 | €5.80 | +2.65% | €5.90 | €5.90 | €5.70 | 1.44K |
| 2026-06-16 | €5.65 | -4.24% | €5.90 | €5.90 | €5.65 | 253 |
| 2026-06-15 | €5.90 | +1.72% | €5.80 | €5.90 | €5.70 | 10.93K |
| 2026-06-12 | €5.80 | +2.65% | €5.80 | €5.80 | €5.60 | 11.17K |
| 2026-06-11 | €5.65 | -2.59% | €5.90 | €5.90 | €5.65 | 3.76K |
| 2026-06-10 | €5.80 | +2.65% | €5.80 | €5.80 | €5.65 | 1.19K |
| 2026-06-09 | €5.65 | -1.74% | €5.60 | €5.80 | €5.60 | 3.98K |
| 2026-06-08 | €5.75 | -0.86% | €5.80 | €5.80 | €5.65 | 688 |
| 2026-06-05 | €5.80 | -3.33% | €6.05 | €6.05 | €5.60 | 4.91K |
| 2026-06-04 | €6.00 | +7.14% | €5.80 | €6.00 | €5.65 | 2.61K |
| 2026-06-03 | €5.60 | -6.67% | €6.00 | €6.00 | €5.60 | 8.31K |
| 2026-06-02 | €6.00 | +1.69% | €5.90 | €6.00 | €5.75 | 3.87K |
| 2026-06-01 | €5.90 | +5.36% | €5.65 | €5.90 | €5.60 | 22.93K |
| 2026-05-29 | €5.60 | +3.70% | €5.65 | €5.65 | €5.60 | 50.37K |