Binect AG (FRA:MA10)
Germany · Delayed Price · Currency is EUR 1.680
-0.030 (-1.75%)
At close: Sep 9, 2025
Binect AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | 43 |
| Aug 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | 43 |
| Aug 11, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | 43 |
| Aug 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | 43 |
| Aug 7, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | 43 |
| Aug 6, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | 43 |
| Aug 5, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | - | - | 43 |
| Aug 4, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | - | -2.19% | 7,861 |
| Aug 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | - | 800 |
| Jul 31, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | - | 800 |
| Jul 30, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | - | 800 |
| Jul 29, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | - | 800 |
| Jul 28, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | - | - | 800 |
| Jul 25, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | -0.54% | 94 |
| Jul 24, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | - | - | 94 |
| Jul 23, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | 1,000 |
| Jul 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | 1,000 |
| Jul 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | -1.08% | 1,000 |
| Jul 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1.09% | 1,000 |
| Jul 17, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | - | - | 1,000 |
| Jul 16, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | 4,070 |
| Jul 15, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | - | -2.65% | 4,070 |
| Jul 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | 1,000 |
| Jul 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | 3,105 |
| Jul 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | -1.56% | 3,105 |
| Jul 9, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | - | 0.52% | 3,105 |
| Jul 8, 2025 | 1.91 | 1.91 | 1.87 | 1.91 | - | -2.55% | 5,928 |
| Jul 7, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | - | 400 |
| Jul 4, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | - | 400 |
| Jul 3, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | - | 1.03% | 400 |
| Jul 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -3.00% | 3,000 |