Mountain Alliance AG (ETR:ECF)
Germany · Delayed Price · Currency is EUR 2.800
+0.020 (0.72%)
May 25, 2026, 5:35 PM CET
Mountain Alliance AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | 178 |
| May 22, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | 500 |
| May 21, 2026 | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | 4.03% | 1,000 |
| May 20, 2026 | 2.85 | 2.85 | 2.73 | 2.73 | 2.73 | 1.87% | 111 |
| May 19, 2026 | 2.74 | 2.80 | 2.60 | 2.68 | 2.68 | -1.47% | 13,570 |
| May 18, 2026 | 2.65 | 2.72 | 2.65 | 2.72 | 2.72 | 2.26% | 5,034 |
| May 15, 2026 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | -0.37% | 3,116 |
| May 14, 2026 | 2.69 | 2.69 | 2.67 | 2.67 | 2.67 | 0.38% | 1,755 |
| May 13, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.38% | - |
| May 12, 2026 | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | 1.15% | 10,441 |
| May 11, 2026 | 2.65 | 2.66 | 2.62 | 2.62 | 2.62 | - | 2,131 |
| May 8, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| May 7, 2026 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | -2.60% | 1,945 |
| May 6, 2026 | 2.76 | 2.76 | 2.60 | 2.69 | 2.69 | - | 106 |
| May 5, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.37% | 19 |
| May 4, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.10% | - |
| Apr 30, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 5.00% | 50 |
| Apr 29, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Apr 28, 2026 | 2.66 | 2.76 | 2.60 | 2.62 | 2.62 | -6.09% | 9,506 |
| Apr 27, 2026 | 2.80 | 2.86 | 2.79 | 2.79 | 2.79 | -0.36% | 151 |
| Apr 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 400 |
| Apr 23, 2026 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | -1.75% | 5,288 |
| Apr 22, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 2,000 |
| Apr 21, 2026 | 2.80 | 2.85 | 2.72 | 2.85 | 2.85 | -1.72% | 10,230 |
| Apr 20, 2026 | 2.91 | 2.91 | 2.70 | 2.90 | 2.90 | 0.35% | 6,154 |
| Apr 17, 2026 | 2.80 | 2.89 | 2.80 | 2.89 | 2.89 | 3.21% | 1,000 |
| Apr 16, 2026 | 2.95 | 2.95 | 2.71 | 2.80 | 2.80 | -4.76% | 31,145 |
| Apr 15, 2026 | 2.66 | 3.38 | 2.66 | 2.94 | 2.94 | 12.21% | 28,527 |
| Apr 14, 2026 | 2.66 | 2.66 | 2.58 | 2.62 | 2.62 | 1.16% | 6,706 |
| Apr 13, 2026 | 2.42 | 2.67 | 2.42 | 2.59 | 2.59 | 7.47% | 14,874 |
| Apr 10, 2026 | 2.40 | 2.44 | 2.40 | 2.41 | 2.41 | 2.99% | 2,100 |
| Apr 9, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Apr 8, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 3.08% | 3,000 |
| Apr 7, 2026 | 2.34 | 2.34 | 2.27 | 2.27 | 2.27 | 1.34% | 4,764 |
| Apr 2, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 1, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 31, 2026 | 2.20 | 2.24 | 2.14 | 2.24 | 2.24 | 4.67% | 2,003 |
| Mar 30, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Mar 27, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -4.50% | 4,000 |
| Mar 26, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | -1.77% | 484 |
| Mar 25, 2026 | 2.18 | 2.26 | 2.18 | 2.26 | 2.26 | 6.60% | 1,260 |
| Mar 24, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | 0.95% | 13,950 |
| Mar 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Mar 19, 2026 | 2.04 | 2.08 | 2.02 | 2.08 | 2.08 | -3.70% | 6,990 |
| Mar 18, 2026 | 2.14 | 2.16 | 2.04 | 2.16 | 2.16 | -3.57% | 11,000 |
| Mar 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 3.70% | - |
| Mar 16, 2026 | 2.16 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | 4,230 |
| Mar 12, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Mar 11, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |