Mountain Alliance AG (FRA:ECF)
Germany · Delayed Price · Currency is EUR 2.480
+0.080 (3.33%)
At close: Sep 9, 2025
Mountain Alliance AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | 3.33% | 3,000 |
| Sep 8, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | 3,000 |
| Sep 5, 2025 | 2.46 | 2.46 | 2.40 | 2.40 | - | -2.44% | 3,000 |
| Sep 4, 2025 | 2.34 | 2.46 | 2.34 | 2.46 | - | 2.50% | 2,736 |
| Sep 3, 2025 | 2.28 | 2.40 | 2.20 | 2.40 | - | 0.84% | 899 |
| Sep 2, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | - | 8,446 |
| Sep 1, 2025 | 2.48 | 2.48 | 2.30 | 2.38 | - | -2.46% | 8,446 |
| Aug 29, 2025 | 2.26 | 2.44 | 2.26 | 2.44 | - | 1.67% | 93 |
| Aug 28, 2025 | 2.36 | 2.40 | 2.30 | 2.40 | - | -1.64% | 11,951 |
| Aug 27, 2025 | 2.50 | 2.50 | 2.36 | 2.44 | - | -1.61% | 8,670 |
| Aug 26, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | - | 7.83% | 3,100 |
| Aug 25, 2025 | 2.36 | 2.36 | 2.30 | 2.30 | - | -4.96% | 518 |
| Aug 22, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | - | 3.42% | 297 |
| Aug 21, 2025 | 2.40 | 2.40 | 2.30 | 2.34 | - | -4.10% | 11,682 |
| Aug 20, 2025 | 2.40 | 2.44 | 2.40 | 2.44 | - | 0.83% | 274 |
| Aug 19, 2025 | 2.32 | 2.42 | 2.32 | 2.42 | - | -0.82% | 3,842 |
| Aug 18, 2025 | 2.34 | 2.44 | 2.34 | 2.44 | - | - | 6,079 |
| Aug 15, 2025 | 2.46 | 2.46 | 2.44 | 2.44 | - | 4.27% | 18 |
| Aug 14, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | - | 3,190 |
| Aug 13, 2025 | 2.38 | 2.40 | 2.30 | 2.34 | - | -7.14% | 38,334 |
| Aug 12, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | - | 7,585 |
| Aug 11, 2025 | 2.50 | 2.52 | 2.40 | 2.52 | - | -0.79% | 7,555 |
| Aug 8, 2025 | 2.58 | 2.58 | 2.50 | 2.54 | - | -3.79% | 18,339 |
| Aug 7, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | - | 22,754 |
| Aug 6, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | - | - | 1,148 |
| Aug 5, 2025 | 2.64 | 2.66 | 2.62 | 2.64 | - | -1.49% | 1,080 |
| Aug 4, 2025 | 2.74 | 2.74 | 2.64 | 2.68 | - | -1.47% | 4,650 |
| 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 |