Binect AG (ETR:MA10)
Germany · Delayed Price · Currency is EUR 1.400
-0.020 (-1.41%)
Jun 2, 2026, 5:35 PM CET
Binect AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | 2.16% | 1 |
| May 29, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | 1,904 |
| May 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| May 27, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.71% | 1,492 |
| May 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| May 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 31 |
| May 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| May 21, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 1,285 |
| May 20, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 4.38% | 583 |
| May 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 3 |
| May 18, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | 0.74% | 14 |
| May 15, 2026 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | -4.23% | 18,870 |
| May 14, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | - | 4 |
| May 13, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.74% | 20,242 |
| May 12, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | 2.10% | 1 |
| May 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| May 8, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -6.45% | 2,524 |
| May 7, 2026 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | - | 52 |
| May 6, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | 1.31% | 10 |
| May 5, 2026 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 3.38% | 5 |
| May 4, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | 0.68% | 102 |
| Apr 30, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | - | 9 |
| Apr 29, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 1.38% | 78 |
| Apr 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Apr 27, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | -2.00% | 59 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | - |
| Apr 23, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 827 |
| Apr 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Apr 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | - |
| Apr 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Apr 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.23% | 14 |
| Apr 16, 2026 | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | 0.71% | 185 |
| Apr 15, 2026 | 1.45 | 1.49 | 1.41 | 1.41 | 1.41 | -1.40% | 355 |
| Apr 14, 2026 | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | 6.72% | 1,501 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -4.29% | 78 |
| Apr 10, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | - | 51 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 6 |
| Apr 8, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | - | 9 |
| Apr 7, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | - | 20 |
| Apr 2, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 1.45% | 2,000 |
| Apr 1, 2026 | 1.37 | 1.38 | 1.33 | 1.38 | 1.38 | -2.13% | 97 |
| Mar 31, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | 1.44% | 125 |
| Mar 30, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | - | 43 |
| Mar 27, 2026 | 1.34 | 1.39 | 1.33 | 1.39 | 1.39 | - | 167 |
| Mar 26, 2026 | 1.56 | 1.59 | 1.39 | 1.39 | 1.39 | -8.55% | 6,928 |
| Mar 25, 2026 | 1.53 | 1.59 | 1.48 | 1.52 | 1.52 | 2.70% | 342 |
| Mar 24, 2026 | 1.50 | 1.52 | 1.43 | 1.48 | 1.48 | 0.68% | 91 |
| Mar 23, 2026 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | -5.16% | 6,912 |
| Mar 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.32% | 23 |
| Mar 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |