Binect AG (ETR:MA10)
Germany · Delayed Price · Currency is EUR 1.420
-0.040 (-2.74%)
May 13, 2026, 5:35 PM CET
Binect AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | - | -0.68% | 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 | - | - |
| Mar 18, 2026 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | 3.18% | 65 |
| Mar 17, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | -4.85% | 835 |
| Mar 16, 2026 | 1.70 | 1.72 | 1.65 | 1.65 | 1.65 | -7.30% | 16,810 |
| Mar 13, 2026 | 1.86 | 1.86 | 1.78 | 1.78 | 1.78 | -1.66% | 667 |
| Mar 12, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | -1.09% | 416 |
| Mar 11, 2026 | 1.87 | 1.97 | 1.74 | 1.83 | 1.83 | -1.61% | 11,005 |
| Mar 10, 2026 | 1.41 | 2.40 | 1.41 | 1.86 | 1.86 | 32.86% | 41,589 |
| 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 | - | - |