More Impact AG (DUSE:AEE1)
Germany · Delayed Price · Currency is EUR 0.5450
-0.0350 (-6.03%)
At close: Sep 3, 2026
More Impact AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.44 | 0.55 | 0.44 | 0.55 | 0.55 | -6.03% | 300 |
| Sep 2, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 1, 2026 | 0.62 | 0.62 | 0.47 | 0.58 | 0.58 | -6.45% | 2,100 |
| Aug 31, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 28, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 27, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 26, 2026 | 0.69 | 0.69 | 0.50 | 0.62 | 0.62 | -22.50% | 2,600 |
| Aug 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 24, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 21, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Aug 20, 2026 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -10.67% | 201 |
| Aug 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Aug 18, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Aug 17, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 11.25% | 20 |
| Aug 14, 2026 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | -11.11% | 50 |
| Aug 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 12, 2026 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 12.50% | 2,000 |
| Aug 11, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -10.61% | - |
| Aug 10, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.29% | 36 |
| Aug 7, 2026 | 0.60 | 0.88 | 0.60 | 0.88 | 0.88 | 9.37% | 250 |
| Aug 6, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 5, 2026 | 0.90 | 0.90 | 0.68 | 0.80 | 0.80 | -10.61% | 204 |
| Aug 4, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.24% | 80 |
| Aug 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 31, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 25.00% | 100 |
| Jul 24, 2026 | 0.92 | 0.92 | 0.69 | 0.74 | 0.74 | -19.57% | 152 |
| Jul 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 22, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 6 |
| Jul 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 15, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 10, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 1, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 29, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 26, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |