Mountain Alliance AG (FRA:ECF)
Germany · Delayed Price · Currency is EUR 2.800
-0.100 (-3.45%)
At close: Jul 17, 2026
FRA:ECF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -7.36% | - |
| Jul 16, 2026 | 2.80 | 2.99 | 2.80 | 2.99 | 2.99 | 5.65% | 5,000 |
| Jul 15, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 2.17% | - |
| Jul 14, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.07% | - |
| Jul 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -5.41% | - |
| Jul 10, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | - |
| Jul 6, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 4.98% | - |
| Jul 3, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jul 2, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -6.02% | - |
| Jul 1, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -3.55% | - |
| Jun 30, 2026 | 2.93 | 3.10 | 2.93 | 3.10 | 3.10 | 7.64% | 600 |
| Jun 29, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.77% | - |
| Jun 26, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.35% | - |
| Jun 25, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jun 24, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Jun 23, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Jun 22, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.17% | - |
| Jun 19, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.36% | - |
| Jun 18, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.51% | - |
| Jun 17, 2026 | 2.70 | 2.85 | 2.70 | 2.85 | 2.85 | 5.56% | 2 |
| Jun 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.12% | - |
| Jun 15, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.38% | - |
| Jun 12, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.37% | - |
| Jun 11, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -2.55% | - |
| Jun 10, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.36% | - |
| Jun 9, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2.61% | - |
| Jun 8, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jun 5, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.90% | - |
| Jun 4, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.75% | - |
| Jun 3, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -3.28% | - |
| Jun 2, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -3.86% | - |
| Jun 1, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.70% | - |
| May 29, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -4.33% | - |
| May 28, 2026 | 2.86 | 3.00 | 2.86 | 3.00 | 3.00 | 3.81% | 2,000 |
| May 27, 2026 | 2.72 | 2.89 | 2.72 | 2.89 | 2.89 | 7.04% | 3,450 |
| May 26, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| May 25, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| May 22, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -9.76% | 400 |
| May 21, 2026 | 2.68 | 2.97 | 2.68 | 2.97 | 2.97 | 10.82% | 400 |
| May 20, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| May 19, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| May 18, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| May 15, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| May 14, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.92% | - |
| May 13, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 3.57% | - |
| May 12, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| May 11, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |