Binect AG (FRA:MA10)
Germany · Delayed Price · Currency is EUR 1.730
+0.040 (2.37%)
At close: Sep 30, 2025
Binect AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 29, 2025 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | -3.49% | - |
| Sep 26, 2025 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 2.38% | - |
| Sep 25, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | - | - |
| Sep 24, 2025 | 1.62 | 1.72 | 1.62 | 1.68 | 1.68 | -2.33% | - |
| Sep 23, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | -0.58% | - |
| Sep 22, 2025 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | - | - |
| Sep 19, 2025 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | -0.57% | - |
| Sep 18, 2025 | 1.61 | 1.74 | 1.61 | 1.74 | 1.74 | 5.45% | - |
| Sep 17, 2025 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | - |
| Sep 16, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 3.70% | - |
| Sep 15, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | - |
| Sep 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | - |
| Sep 11, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -1.18% | - |
| Sep 10, 2025 | 1.62 | 1.70 | 1.60 | 1.70 | 1.70 | 8.28% | - |
| Sep 9, 2025 | 1.61 | 1.72 | 1.57 | 1.57 | 1.57 | -4.27% | - |
| Sep 8, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 5, 2025 | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -3.53% | - |
| Sep 4, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | - |
| Sep 3, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | -3.47% | - |
| Sep 2, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | -2.81% | - |
| Sep 1, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | - | - |
| Aug 29, 2025 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | -1.11% | - |
| Aug 28, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | - | - |
| Aug 27, 2025 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | - | - |
| Aug 26, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | - | - |
| Aug 25, 2025 | 1.75 | 1.82 | 1.75 | 1.80 | 1.80 | - | - |
| Aug 22, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | - | - |
| Aug 21, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 1.12% | - |
| Aug 20, 2025 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | - | - |
| Aug 19, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | - | - |
| Aug 18, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 1.14% | - |
| Aug 8, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | - | - |
| Aug 7, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | - | - |
| Aug 6, 2025 | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | - | - |
| Aug 5, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | - | - |
| Aug 4, 2025 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | -2.22% | - |
| Aug 1, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | - | - |
| Jul 31, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | - |
| Jul 30, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | - | - |
| Jul 29, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | - | - |
| Jul 28, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | - |
| Jul 25, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | - |
| Jul 24, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | - | - |
| Jul 23, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | - | - |
| Jul 22, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | - |
| Jul 21, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Jul 18, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 1.67% | - |
| Jul 17, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | - | - |
| Jul 16, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | -0.55% | - |