Binect AG (FRA:MA10)
Germany · Delayed Price · Currency is EUR 1.670
+0.030 (1.83%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:MA10 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | - |
| Jul 16, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 15, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | - |
| Jul 14, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | - |
| Jul 13, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | - |
| Jul 10, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Jul 9, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Jul 8, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Jul 7, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jul 6, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | - |
| Jul 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jul 2, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | - |
| Jul 1, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Jun 30, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 2.55% | 1,200 |
| Jun 29, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Jun 26, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Jun 25, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | - |
| Jun 24, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -3.59% | - |
| Jun 23, 2026 | 1.63 | 1.67 | 1.61 | 1.67 | 1.67 | 4.37% | - |
| Jun 22, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | - |
| Jun 19, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Jun 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Jun 17, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 16, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 15, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | 18.38% | - |
| Jun 11, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | - |
| Jun 10, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Jun 9, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 8, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Jun 5, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 4, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 3, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 2, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 1, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -1.43% | - |
| May 29, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | - |
| May 28, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | - |
| May 27, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | - |
| May 26, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | - |
| May 25, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | - |
| May 22, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 12 |
| May 21, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | - |
| May 20, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | - |
| May 19, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | - |
| May 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| May 15, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -3.62% | - |
| May 14, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| May 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 8, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -6.67% | - |