Materialise Nv (06MA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 14.2201834862 | 4.36 | 4.98 | 4.36 | 326 | 4.45889683 | DE |
| 4 | 0.26 | 5.50847457627 | 4.72 | 4.98 | 4.34 | 970 | 4.53296783 | DE |
| 12 | 0.18 | 3.75 | 4.8 | 5.0999999 | 4.34 | 882 | 4.70700778 | DE |
| 26 | -0.52 | -9.45454545455 | 5.5 | 5.7 | 4.34 | 851 | 4.825428 | DE |
| 52 | -1.42 | -22.1875 | 6.4 | 6.4 | 4.34 | 909 | 5.15903331 | DE |
| 156 | -1.42 | -22.1875 | 6.4 | 6.4 | 4.34 | 909 | 5.15903331 | DE |
| 260 | -1.42 | -22.1875 | 6.4 | 6.4 | 4.34 | 909 | 5.15903331 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1721075160 | 4.58 | 0.08 | 1.78 | 4.7 | 4.7 | 4.58 | 25 |
| 1720815960 | 4.5 | 0.06 | 1.35 | 4.36 | 4.5 | 4.36 | 250 |
| 1720729560 | 4.44 | -0.02 | -0.45 | 4.36 | 4.44 | 4.36 | 704 |
| 1720643160 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1720556760 | 4.46 | 0.06 | 1.36 | 4.46 | 4.46 | 4.46 | 800 |
| 1720470360 | 4.4 | 0.02 | 0.46 | 4.36 | 4.4 | 4.34 | 552 |
| 1720211220 | 4.38 | -0.08 | -1.79 | 4.48 | 4.48 | 4.38 | 1559 |
| 1720124820 | 4.46 | -0.04 | -0.89 | 4.46 | 4.46 | 4.46 | 2 |
| 1720038420 | 4.5 | -0.1 | -2.17 | 4.5 | 4.5 | 4.46 | 2905 |
| 1719952020 | 4.5999999 | -0.02 | -0.43 | 4.5999999 | 4.5999999 | 4.48 | 1227 |
| 1719865620 | 4.62 | -0.12 | -2.53 | 4.68 | 4.68 | 4.62 | 1920 |
| 1719606420 | 4.74 | 0.14 | 3.04 | 4.74 | 4.74 | 4.74 | 164 |
| 1719520020 | 4.5999999 | 0.16 | 3.60 | 4.5 | 4.5999999 | 4.5 | 160 |
| 1719433620 | 4.44 | -0.04 | -0.89 | 4.44 | 4.44 | 4.44 | 60 |
| 1719347160 | 4.48 | -0.08 | -1.75 | 4.46 | 4.48 | 4.46 | 1010 |
| 1719260820 | 4.5599999 | -0.12 | -2.56 | 4.76 | 4.76 | 4.5599999 | 5081 |
| 1719001620 | 4.68 | -0.02 | -0.43 | 4.68 | 4.68 | 4.68 | 350 |
| 1718915160 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 180 |
| 1718828820 | 4.7 | 0.04 | 0.86 | 4.72 | 4.72 | 4.7 | 508 |
| 1718742360 | 4.66 | -0.16 | -3.32 | 4.78 | 4.78 | 4.6399999 | 660 |
| 1718656020 | 4.82 | 0.06 | 1.26 | 4.72 | 4.82 | 4.72 | 221 |
| 1718396820 | 4.76 | -0.02 | -0.42 | 4.86 | 4.86 | 4.76 | 499 |
| 1718310420 | 4.78 | -0.08 | -1.65 | 4.82 | 4.88 | 4.78 | 900 |
| 1718224020 | 4.86 | -0.06 | -1.22 | 4.88 | 4.88 | 4.84 | 363 |
| 1718137620 | 4.92 | -0.08 | -1.60 | 4.94 | 4.94 | 4.92 | 219 |
| 1718051220 | 5 | 0.3 | 6.38 | 4.7 | 5 | 4.7 | 1284 |
| 1717792020 | 4.7 | 0.04 | 0.86 | 4.7 | 4.7 | 4.7 | 50 |
| 1717705620 | 4.66 | 0.06 | 1.30 | 4.6399999 | 4.66 | 4.6399999 | 85 |
| 1717619220 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1717532820 | 4.5999999 | -0.02 | -0.43 | 4.6399999 | 4.7 | 4.5999999 | 3077 |
| 1717446420 | 4.62 | -0.08 | -1.70 | 4.66 | 4.66 | 4.5999999 | 171 |
| 1717187220 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 90 |
| 1717100820 | 4.7 | -0.06 | -1.26 | 4.68 | 4.7 | 4.6399999 | 1035 |
| 1717014420 | 4.76 | 0.1 | 2.15 | 4.6399999 | 4.76 | 4.6399999 | 109 |
| 1716928020 | 4.66 | -0.02 | -0.43 | 4.72 | 4.72 | 4.66 | 190 |
| 1716841560 | 4.68 | -0.12 | -2.50 | 4.74 | 4.74 | 4.68 | 140 |
| 1716582420 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1716496020 | 4.8 | -0.02 | -0.41 | 4.76 | 4.8 | 4.76 | 1019 |
| 1716409620 | 4.82 | -0.12 | -2.43 | 4.88 | 4.88 | 4.82 | 1494 |
| 1716323220 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1716236820 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1715977620 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1715891220 | 4.94 | 0.08 | 1.65 | 4.84 | 4.94 | 4.84 | 1651 |
| 1715804820 | 4.86 | 0.06 | 1.25 | 4.86 | 4.86 | 4.78 | 3793 |
| 1715718420 | 4.8 | 0 | 0.00 | 4.78 | 4.8 | 4.78 | 2450 |
| 1715631960 | 4.8 | 0.04 | 0.84 | 4.72 | 4.8 | 4.72 | 1100 |
| 1715372820 | 4.76 | -0.16 | -3.25 | 4.76 | 4.76 | 4.76 | 100 |
| 1715286420 | 4.92 | -0.02 | -0.40 | 4.92 | 4.92 | 4.92 | 20 |
| 1715200020 | 4.94 | -0.16 | -3.14 | 4.94 | 4.94 | 4.94 | 500 |
| 1715113620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 500 |
| 1715027220 | 5.0999999 | 0.1 | 2.00 | 5.0999999 | 5.0999999 | 5.0999999 | 70 |
| 1714768020 | 5 | 0.04 | 0.81 | 4.98 | 5 | 4.9 | 134 |
| 1714681560 | 4.96 | -0.04 | -0.80 | 5.05 | 5.05 | 4.96 | 1704 |
| 1714508820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1714422420 | 5 | 0.14 | 2.88 | 4.86 | 5.05 | 4.86 | 732 |
| 1714163220 | 4.86 | 0.12 | 2.53 | 4.78 | 4.86 | 4.78 | 950 |
| 1714076820 | 4.74 | -0.14 | -2.87 | 4.82 | 4.88 | 4.74 | 2042 |
| 1713990420 | 4.88 | 0.02 | 0.41 | 4.8 | 4.88 | 4.8 | 178 |
| 1713903960 | 4.86 | 0.06 | 1.25 | 4.86 | 4.86 | 4.86 | 3 |
| 1713817560 | 4.8 | 0.04 | 0.84 | 4.94 | 4.98 | 4.8 | 2704 |
| 1713558420 | 4.76 | 0.24 | 5.31 | 4.7 | 4.76 | 4.7 | 1371 |
| 1713472020 | 4.5199999 | -0.1 | -2.16 | 4.5599999 | 4.5599999 | 4.5199999 | 251 |
| 1713385620 | 4.62 | 0.02 | 0.43 | 4.5999999 | 4.62 | 4.5999999 | 336 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
