Mountain Alliance AG (FRA:ECF)
Germany · Delayed Price · Currency is EUR 2.760
+0.020 (0.73%)
Last updated: Aug 1, 2025
Mountain Alliance AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.76 | 2.76 | 2.64 | 2.72 | - | -0.73% | 3,943 |
| Jul 31, 2025 | 2.66 | 2.74 | 2.60 | 2.74 | - | -0.72% | 12,434 |
| Jul 30, 2025 | 2.72 | 2.78 | 2.72 | 2.76 | - | -2.82% | 23,358 |
| Jul 29, 2025 | 2.86 | 2.88 | 2.76 | 2.84 | - | 3.65% | 9,082 |
| Jul 28, 2025 | 2.60 | 2.74 | 2.60 | 2.74 | - | -0.72% | 4,161 |
| Jul 25, 2025 | 2.80 | 2.80 | 2.70 | 2.76 | - | -1.43% | 13,624 |
| Jul 24, 2025 | 2.80 | 2.80 | 2.78 | 2.80 | - | 0.72% | 1,720 |
| Jul 23, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | - | 17,670 |
| Jul 22, 2025 | 2.80 | 2.90 | 2.72 | 2.78 | - | -2.80% | 10,198 |
| Jul 21, 2025 | 2.88 | 2.92 | 2.76 | 2.86 | - | - | 29,063 |
| Jul 18, 2025 | 2.82 | 2.88 | 2.78 | 2.86 | - | -1.38% | 11,171 |
| Jul 17, 2025 | 2.82 | 2.90 | 2.80 | 2.90 | - | 0.69% | 13,888 |
| Jul 16, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | - | 7,466 |
| Jul 15, 2025 | 2.82 | 2.92 | 2.82 | 2.88 | - | 2.13% | 25,304 |
| Jul 14, 2025 | 2.92 | 3.06 | 2.80 | 2.82 | - | -11.32% | 24,338 |
| Jul 11, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | 189,280 |
| Jul 10, 2025 | 3.08 | 3.22 | 2.82 | 3.18 | - | 3.25% | 48,711 |
| Jul 9, 2025 | 3.36 | 3.36 | 3.02 | 3.08 | - | -6.10% | 15,705 |
| Jul 8, 2025 | 3.30 | 3.40 | 3.02 | 3.28 | - | -8.89% | 60,696 |
| Jul 7, 2025 | 3.90 | 3.96 | 3.50 | 3.60 | - | -0.55% | 54,768 |
| Jul 4, 2025 | 4.50 | 5.00 | 2.90 | 3.62 | - | 36.09% | 181,293 |
| Jul 3, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | - | - | 8,551 |
| Jul 2, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | - | -1.48% | 82 |
| Jul 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | 993 |
| Jun 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | 6,463 |
| Jun 27, 2025 | 2.60 | 2.88 | 2.60 | 2.70 | - | 3.85% | 6,950 |
| Jun 26, 2025 | 2.66 | 2.66 | 2.60 | 2.60 | - | - | 250 |
| Jun 25, 2025 | 2.66 | 2.68 | 2.60 | 2.60 | - | -0.76% | 465 |
| Jun 24, 2025 | 2.50 | 2.70 | 2.50 | 2.62 | - | 7.38% | 19,361 |
| Jun 23, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | -1.61% | 13,367 |
| Jun 20, 2025 | 2.36 | 2.50 | 2.26 | 2.48 | - | 2.48% | 13,367 |
| Jun 19, 2025 | 2.52 | 2.52 | 2.38 | 2.42 | - | -3.97% | 3,330 |
| Jun 18, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | 5.00% | 10,193 |
| Jun 17, 2025 | 2.60 | 2.60 | 2.40 | 2.40 | - | -8.40% | 10,193 |
| Jun 16, 2025 | 2.68 | 2.68 | 2.62 | 2.62 | - | -1.50% | 16,270 |
| Jun 13, 2025 | 2.68 | 2.72 | 2.66 | 2.66 | - | - | 2,430 |
| Jun 12, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | 0.76% | 200 |
| Jun 11, 2025 | 2.68 | 2.68 | 2.64 | 2.64 | - | 3.13% | 200 |
| Jun 10, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | 0.79% | 5,800 |
| Jun 9, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | - | 7,800 |
| Jun 6, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | - | 1,000 |
| Jun 5, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | - | 1,000 |
| Jun 4, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | 0.79% | 15,690 |
| Jun 3, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | - | 15,690 |
| Jun 2, 2025 | 2.52 | 2.62 | 2.40 | 2.52 | - | -2.33% | 15,690 |
| May 30, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | -0.77% | 717 |
| May 29, 2025 | 2.68 | 2.68 | 2.60 | 2.60 | - | - | 717 |
| May 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | -0.76% | 1,650 |
| May 27, 2025 | 2.64 | 2.64 | 2.62 | 2.62 | - | -1.50% | 1,650 |
| May 26, 2025 | 2.62 | 2.70 | 2.60 | 2.66 | - | -0.75% | 8,997 |