Binect AG (ETR:MA10)
Germany · Delayed Price · Currency is EUR 1.860
+0.010 (0.54%)
Oct 22, 2026, 5:35 PM CEST
Binect AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 1,764 |
| Oct 21, 2026 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 3,050 |
| Oct 20, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 0.55% | 21,737 |
| Oct 19, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 1.67% | 5,080 |
| Oct 16, 2026 | 1.80 | 1.84 | 1.76 | 1.80 | 1.80 | - | 7,686 |
| Oct 15, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | - | 17 |
| Oct 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 180 |
| Oct 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Oct 12, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 5,000 |
| Oct 9, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | - | 2 |
| Oct 8, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 4,000 |
| Oct 7, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Oct 6, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -2.22% | 114 |
| Oct 5, 2026 | 1.80 | 1.83 | 1.76 | 1.80 | 1.80 | - | 2,547 |
| Oct 2, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -0.55% | 9,140 |
| Oct 1, 2026 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | 0.56% | 6,763 |
| Sep 30, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | - | 1,037 |
| Sep 29, 2026 | 1.80 | 1.82 | 1.76 | 1.80 | 1.80 | - | 73 |
| Sep 28, 2026 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | - | 6 |
| Sep 25, 2026 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | - | 500 |
| Sep 24, 2026 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | - | 18 |
| Sep 23, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 0.56% | 456 |
| Sep 22, 2026 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | - | 313 |
| Sep 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 18, 2026 | 1.80 | 1.84 | 1.79 | 1.79 | 1.79 | - | 4,599 |
| Sep 17, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Sep 16, 2026 | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | 1.68% | 9,738 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 18,001 |
| Sep 14, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| 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 |