More Impact AG (DUSE:AEE1)
Germany · Delayed Price · Currency is EUR 1.550
-0.100 (-6.06%)
At close: Oct 16, 2025
More Impact AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 16, 2025 | 1.66 | 1.66 | 1.51 | 1.55 | 1.55 | -6.06% | 1,650 |
| Oct 15, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 100 |
| Oct 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 13, 2025 | 1.41 | 1.66 | 1.41 | 1.66 | 1.66 | - | 2,095 |
| Oct 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 9, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -15.31% | - |
| Oct 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 7, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 6, 2025 | 1.60 | 1.96 | 1.60 | 1.96 | 1.96 | 12.00% | 618 |
| Oct 3, 2025 | 2.00 | 2.00 | 1.75 | 1.75 | 1.75 | -12.50% | - |
| Oct 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 30 |
| Sep 24, 2025 | 1.80 | 2.00 | 1.80 | 2.00 | 2.00 | 11.11% | 2,500 |
| Sep 23, 2025 | 1.70 | 1.80 | 1.44 | 1.80 | 1.80 | 5.88% | 1,200 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 12, 2025 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | -10.53% | 500 |
| Sep 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 29, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 600 |
| Aug 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 27, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 10 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 60 |
| Aug 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 22, 2025 | 2.00 | 2.10 | 1.70 | 1.70 | 1.70 | -15.00% | 1,000 |
| Aug 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 15, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 500 |
| Aug 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 500 |
| Aug 13, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |