Binect AG (FRA:MA10)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20251.621.621.621.62--3.57%4,000
Oct 21, 20251.681.681.681.68-1.82%142
Oct 20, 20251.591.651.591.65--1.79%142
Oct 17, 20251.651.681.641.68--3,802
Oct 16, 20251.681.681.681.68-0.60%8,769
Oct 15, 20251.671.671.671.67-1.21%8,769
Oct 14, 20251.701.701.651.65--5.71%8,769
Oct 13, 20251.771.781.721.75--1.69%2,730
Oct 10, 20251.791.791.781.78--18
Oct 9, 20251.771.781.771.78-3.49%650
Oct 8, 20251.721.721.721.72--7,746
Oct 7, 20251.721.721.721.72--1.71%631
Oct 6, 20251.751.751.751.75--631
Oct 3, 20251.751.751.751.75--2,641
Oct 2, 20251.751.751.751.75-2.34%2,641
Oct 1, 20251.711.711.711.71-1.18%2,641
Sep 30, 20251.691.691.691.69--2,641
Sep 29, 20251.681.691.681.69--3.98%2,576
Sep 26, 20251.761.761.761.76-2.33%5,003
Sep 25, 20251.721.721.721.72--5,003
Sep 24, 20251.721.721.701.72--2.27%5,003
Sep 23, 20251.731.761.721.76--2,524
Sep 22, 20251.761.761.761.76--495
Sep 19, 20251.741.761.721.76--2,900
Sep 18, 20251.731.761.731.76-5.39%2,019
Sep 17, 20251.681.681.671.67--1.76%9,300
Sep 16, 20251.701.701.701.70-1.80%1,419
Sep 15, 20251.671.671.671.67--1,419
Sep 12, 20251.671.671.671.67-0.60%1,419
Sep 11, 20251.681.681.661.66--4.60%1,419
Sep 10, 20251.761.761.741.74-3.57%2,000
Sep 9, 20251.721.721.661.68--1.75%6,486
Sep 8, 20251.711.711.711.71--60
Sep 5, 20251.681.721.681.71--1.72%2,035
Sep 4, 20251.801.801.741.74--1
Sep 3, 20251.671.741.671.74-2.35%5
Sep 2, 20251.831.831.701.70--6.08%2,866
Sep 1, 20251.811.811.811.81--411
Aug 29, 20251.801.811.801.81--0.55%411
Aug 28, 20251.841.841.821.82--5
Aug 27, 20251.821.821.821.82--2,000
Aug 26, 20251.821.821.821.82--2,000
Aug 25, 20251.821.821.821.82--1.09%2,000
Aug 22, 20251.801.871.801.84-1.10%2,489
Aug 21, 20251.821.821.821.82-0.55%671
Aug 20, 20251.811.811.811.81--671
Aug 19, 20251.811.811.811.81-0.56%671
Aug 18, 20251.781.801.781.80-0.56%671
Aug 15, 20251.791.791.791.79--43
Aug 14, 20251.791.791.791.79--43