Binect AG (ETR:MA10)
Germany · Delayed Price · Currency is EUR 1.640
+0.020 (1.23%)
Jul 14, 2026, 2:16 PM CET
Binect AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | - | -0.62% | 5,987 |
| 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 |
| Jul 3, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 16,000 |
| Jul 2, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 1.27% | 27,100 |
| Jul 1, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -3.07% | 15,333 |
| Jun 30, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 3.16% | 22,300 |
| Jun 29, 2026 | 1.64 | 1.65 | 1.58 | 1.58 | 1.58 | -4.24% | 15,260 |
| Jun 26, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 23,307 |
| Jun 25, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.24% | 19 |
| Jun 24, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -2.42% | 35,119 |
| Jun 23, 2026 | 1.61 | 1.70 | 1.61 | 1.65 | 1.65 | 1.23% | 21,057 |
| Jun 22, 2026 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | - | 41,334 |
| Jun 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Jun 18, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 10 |
| Jun 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | 9 |
| Jun 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | 251 |
| Jun 12, 2026 | 1.78 | 1.78 | 1.64 | 1.64 | 1.64 | -6.29% | 6,994 |
| Jun 11, 2026 | 1.49 | 1.96 | 1.49 | 1.75 | 1.75 | 28.68% | 72,444 |
| Jun 10, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.45% | 1,101 |
| Jun 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Jun 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Jun 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Jun 4, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | 1.44% | 145 |
| Jun 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 874 |
| Jun 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 7 |
| 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 |