Mountain Alliance AG (ETR:ECF)
Germany · Delayed Price · Currency is EUR 2.770
+0.080 (2.97%)
Aug 26, 2026, 5:35 PM CET
Mountain Alliance AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | - | 3.35% | 35 |
| Aug 25, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Aug 24, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.37% | - |
| Aug 21, 2026 | 2.75 | 2.75 | 2.68 | 2.68 | 2.68 | -4.96% | 2,167 |
| Aug 20, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Aug 19, 2026 | 2.75 | 2.82 | 2.75 | 2.82 | 2.82 | 1.08% | 1,800 |
| Aug 18, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.06% | - |
| Aug 17, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.36% | - |
| Aug 14, 2026 | 2.87 | 2.88 | 2.81 | 2.81 | 2.81 | 0.36% | 710 |
| Aug 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 12, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 400 |
| Aug 11, 2026 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | 1.45% | 1,512 |
| Aug 10, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 7, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 6, 2026 | 2.79 | 2.80 | 2.76 | 2.76 | 2.76 | 2.22% | 1,500 |
| Aug 5, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Aug 4, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.37% | - |
| Aug 3, 2026 | 2.80 | 2.80 | 2.66 | 2.71 | 2.71 | 1.12% | 39 |
| Jul 31, 2026 | 2.79 | 2.79 | 2.68 | 2.68 | 2.68 | -4.29% | 92 |
| Jul 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | - |
| Jul 29, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 28, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 24, 2026 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -1.10% | 150 |
| Jul 23, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -4.55% | - |
| Jul 22, 2026 | 2.63 | 2.86 | 2.63 | 2.86 | 2.86 | 2.14% | 9,063 |
| Jul 21, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | - | 1,821 |
| Jul 20, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 400 |
| Jul 17, 2026 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 2,079 |
| Jul 16, 2026 | 2.85 | 3.00 | 2.85 | 2.90 | 2.90 | -0.34% | 13,325 |
| Jul 15, 2026 | 2.97 | 2.97 | 2.91 | 2.91 | 2.91 | -2.02% | 50 |
| Jul 14, 2026 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | 3.85% | 2,213 |
| Jul 13, 2026 | 2.99 | 2.99 | 2.70 | 2.86 | 2.86 | -2.05% | 8,136 |
| Jul 10, 2026 | 2.99 | 2.99 | 2.92 | 2.92 | 2.92 | -1.68% | 1 |
| Jul 9, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.02% | - |
| Jul 8, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | 0.68% | 2,100 |
| Jul 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 6, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Jul 3, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.71% | 252 |
| Jul 2, 2026 | 2.88 | 2.93 | 2.88 | 2.93 | 2.93 | -1.35% | 1,000 |
| Jul 1, 2026 | 2.99 | 2.99 | 2.85 | 2.97 | 2.97 | -3.57% | 3,123 |
| Jun 30, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | 4.41% | 1,962 |
| Jun 29, 2026 | 3.05 | 3.10 | 2.95 | 2.95 | 2.95 | -1.01% | 14,908 |
| Jun 26, 2026 | 3.02 | 3.05 | 2.98 | 2.98 | 2.98 | -1.00% | 1,675 |
| Jun 25, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.38% | - |
| Jun 24, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Jun 23, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.02% | - |
| Jun 22, 2026 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | 3.51% | 38 |
| Jun 19, 2026 | 2.90 | 3.04 | 2.85 | 2.85 | 2.85 | 2.15% | 5,738 |
| Jun 18, 2026 | 2.83 | 2.83 | 2.79 | 2.79 | 2.79 | 3.33% | 1,700 |