Binect AG (ETR:MA10)
Germany · Delayed Price · Currency is EUR 1.860
+0.460 (32.86%)
At close: Mar 10, 2026
Binect AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.41 | 2.40 | 1.41 | 1.90 | - | 35.71% | 37,810 |
| Mar 9, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -4.11% | 9,763 |
| Mar 6, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | - | 1 |
| Mar 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 4, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | - | 29 |
| Mar 3, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -2.01% | 2,000 |
| Mar 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 24, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | 1.36% | 10 |
| Feb 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 18, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | 0.68% | 940 |
| Feb 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Feb 16, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | 268 |
| Feb 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 2 |
| Feb 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 6, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | - | 23 |
| Feb 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 4, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | - | 155 |
| Feb 3, 2026 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | - | 9 |
| Feb 2, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -0.68% | 1,503 |
| Jan 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Jan 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Jan 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Jan 27, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 1,000 |
| Jan 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 19, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 15, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 0.66% | 23 |
| Jan 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | 2,200 |
| Jan 13, 2026 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | 0.65% | 1,634 |
| Jan 12, 2026 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | - | 1,873 |
| Jan 9, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | -3.14% | 2,106 |
| Jan 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jan 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Jan 6, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | -1.27% | 7 |
| Jan 5, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | - | 130 |
| Jan 2, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | - | 313 |
| Dec 30, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 1.28% | 7 |
| Dec 29, 2025 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | 6.12% | 3,507 |