Binect AG (FRA:MA10)
Germany · Delayed Price · Currency is EUR 1.650
-0.030 (-1.79%)
Last updated: Oct 20, 2025, 5:36 PM CET
Binect AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | -3.57% | 4,000 |
| Oct 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1.82% | 142 |
| Oct 20, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | - | -1.79% | 142 |
| Oct 17, 2025 | 1.65 | 1.68 | 1.64 | 1.68 | - | - | 3,802 |
| Oct 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 0.60% | 8,769 |
| Oct 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1.21% | 8,769 |
| Oct 14, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | - | -5.71% | 8,769 |
| Oct 13, 2025 | 1.77 | 1.78 | 1.72 | 1.75 | - | -1.69% | 2,730 |
| Oct 10, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | - | - | 18 |
| Oct 9, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | - | 3.49% | 650 |
| Oct 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | - | 7,746 |
| Oct 7, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | -1.71% | 631 |
| Oct 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 631 |
| Oct 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 2,641 |
| Oct 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2.34% | 2,641 |
| Oct 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1.18% | 2,641 |
| Sep 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | - | 2,641 |
| Sep 29, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | - | -3.98% | 2,576 |
| Sep 26, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2.33% | 5,003 |
| Sep 25, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | - | 5,003 |
| Sep 24, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | - | -2.27% | 5,003 |
| Sep 23, 2025 | 1.73 | 1.76 | 1.72 | 1.76 | - | - | 2,524 |
| Sep 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 495 |
| Sep 19, 2025 | 1.74 | 1.76 | 1.72 | 1.76 | - | - | 2,900 |
| Sep 18, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | - | 5.39% | 2,019 |
| Sep 17, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | - | -1.76% | 9,300 |
| Sep 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1.80% | 1,419 |
| Sep 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | - | 1,419 |
| Sep 12, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | 0.60% | 1,419 |
| Sep 11, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | - | -4.60% | 1,419 |
| Sep 10, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | - | 3.57% | 2,000 |
| Sep 9, 2025 | 1.72 | 1.72 | 1.66 | 1.68 | - | -1.75% | 6,486 |
| Sep 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | 60 |
| Sep 5, 2025 | 1.68 | 1.72 | 1.68 | 1.71 | - | -1.72% | 2,035 |
| Sep 4, 2025 | 1.80 | 1.80 | 1.74 | 1.74 | - | - | 1 |
| Sep 3, 2025 | 1.67 | 1.74 | 1.67 | 1.74 | - | 2.35% | 5 |
| Sep 2, 2025 | 1.83 | 1.83 | 1.70 | 1.70 | - | -6.08% | 2,866 |
| Sep 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | - | 411 |
| Aug 29, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | - | -0.55% | 411 |
| Aug 28, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | - | - | 5 |
| Aug 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | - | 2,000 |
| Aug 26, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | - | 2,000 |
| Aug 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -1.09% | 2,000 |
| Aug 22, 2025 | 1.80 | 1.87 | 1.80 | 1.84 | - | 1.10% | 2,489 |
| Aug 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | 0.55% | 671 |
| Aug 20, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | - | 671 |
| Aug 19, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | 0.56% | 671 |
| Aug 18, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | - | 0.56% | 671 |
| Aug 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | 43 |
| Aug 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | 43 |