Binect AG (ETR:MA10)
Germany · Delayed Price · Currency is EUR 1.780
-0.020 (-1.11%)
Sep 11, 2026, 5:35 PM CET
Binect AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.79 | 1.83 | 1.78 | 1.78 | 1.78 | -1.11% | 20 |
| Sep 10, 2026 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | 1.69% | 1 |
| Sep 9, 2026 | 1.78 | 1.84 | 1.77 | 1.77 | 1.77 | -0.56% | 23 |
| Sep 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1 |
| Sep 7, 2026 | 1.78 | 1.83 | 1.78 | 1.78 | 1.78 | - | 5 |
| Sep 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | - |
| Sep 3, 2026 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -3.31% | 70 |
| Sep 2, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 3.43% | 20 |
| Sep 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 31, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 27, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | - | 241 |
| Aug 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 25, 2026 | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 9,342 |
| Aug 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 5,001 |
| Aug 21, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | - | 8 |
| Aug 20, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 13 |
| Aug 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 18, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 2,772 |
| Aug 17, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | - | 2,000 |
| Aug 14, 2026 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | - | 1,835 |
| Aug 13, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 19 |
| Aug 12, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 46 |
| Aug 11, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | - | 1,019 |
| Aug 10, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | - | 39 |
| Aug 7, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 1.16% | 22 |
| Aug 6, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 1,030 |
| Aug 5, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 4,390 |
| Aug 4, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 19 |
| Aug 3, 2026 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | 0.58% | 2,194 |
| Jul 31, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | - | 5,415 |
| Jul 30, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.98% | 4,625 |
| Jul 29, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | - | 77 |
| Jul 28, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 0.60% | 28 |
| Jul 27, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | - | 836 |
| Jul 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Jul 22, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 4.32% | 86 |
| Jul 21, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -2.99% | 57 |
| Jul 20, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 1.83% | 36 |
| Jul 17, 2026 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | - | 974 |
| Jul 16, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 1,100 |
| Jul 15, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 40 |
| Jul 14, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | - | 12,612 |
| Jul 13, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 9,364 |
| Jul 10, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | 1 |
| Jul 9, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | 0.63% | 5,017 |
| Jul 8, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | - | 4,412 |
| Jul 7, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62% | 46,350 |
| Jul 6, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 23,845 |