Binect AG (FRA:MA10)
Germany · Delayed Price · Currency is EUR 1.440
-0.020 (-1.37%)
At close: Jan 29, 2026
Binect AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 29, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Jan 28, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Jan 27, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | - |
| Jan 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 20, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | - |
| Jan 19, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | - |
| Jan 16, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | - |
| Jan 15, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | - |
| Jan 14, 2026 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -1.32% | - |
| Jan 13, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | - | - |
| Jan 12, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | - |
| Jan 9, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -2.58% | - |
| Jan 8, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 3.33% | - |
| Jan 7, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | - |
| Jan 6, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Jan 5, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | 200 |
| Jan 2, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Dec 30, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 6.21% | 1,676 |
| Dec 29, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 2.84% | - |
| Dec 23, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Dec 22, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 2.84% | - |
| Dec 19, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -7.24% | - |
| Dec 18, 2025 | 1.50 | 1.56 | 1.50 | 1.52 | 1.52 | -1.30% | 1,283 |
| Dec 17, 2025 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -3.14% | 2,000 |
| Dec 16, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Dec 15, 2025 | 1.54 | 1.60 | 1.50 | 1.60 | 1.60 | 3.23% | 2,500 |
| Dec 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 11, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | 4.73% | 1,000 |
| Dec 10, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -4.52% | - |
| Dec 9, 2025 | 1.66 | 1.77 | 1.55 | 1.55 | 1.55 | -18.42% | - |
| Dec 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 14.46% | - |
| Dec 5, 2025 | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | - |
| Dec 4, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | - |
| Dec 3, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | - | - |
| Dec 2, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | - |
| Dec 1, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | -1.84% | - |
| Nov 28, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | - |
| Nov 27, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | - |
| Nov 26, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | - | - |
| Nov 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 24, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | -1.22% | - |
| Nov 21, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | -0.61% | - |
| Nov 20, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 3.12% | - |
| Nov 19, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | - | - |
| Nov 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Nov 17, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -1.20% | - |