More Impact AG (DUSE:AEE1)
Germany · Delayed Price · Currency is EUR 2.100
0.00 (0.00%)
At close: Aug 13, 2025
More Impact AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | - |
| Aug 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Aug 1, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 500 |
| Jul 31, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 4.76% | - |
| Jul 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 500 |
| Jul 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 300 |
| Jul 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 200 |
| Jul 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.77% | - |
| Jul 24, 2025 | 1.50 | 2.20 | 1.50 | 2.12 | 2.12 | 27.71% | 7,713 |
| Jul 23, 2025 | 1.44 | 1.66 | 1.44 | 1.66 | 1.66 | -2.35% | 40 |
| Jul 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 9, 2025 | 2.00 | 2.00 | 1.70 | 1.70 | 1.70 | -8.11% | 1,200 |
| Jul 8, 2025 | 1.60 | 1.85 | 1.60 | 1.85 | 1.85 | -7.50% | 1,100 |
| Jul 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,000 |
| Jul 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 3, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 2,000 |
| Jul 2, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 100 |
| Jul 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 14.29% | 1,250 |
| Jun 30, 2025 | 1.80 | 1.80 | 1.60 | 1.75 | 1.75 | -2.78% | 1,650 |
| Jun 27, 2025 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -10.00% | 2,000 |
| Jun 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,606 |
| Jun 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Jun 19, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jun 18, 2025 | 2.20 | 2.20 | 2.02 | 2.02 | 2.02 | -8.18% | 86 |
| Jun 17, 2025 | 2.24 | 2.24 | 2.00 | 2.20 | 2.20 | -1.79% | 2,750 |
| Jun 16, 2025 | 2.00 | 2.66 | 2.00 | 2.24 | 2.24 | 3.70% | 1,837 |
| Jun 13, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 12, 2025 | 2.20 | 2.54 | 2.16 | 2.16 | 2.16 | -1.82% | 2,818 |
| Jun 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 10, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 50 |
| Jun 9, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | - |
| Jun 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |