Binect AG (FRA:MA10)
Germany · Delayed Price · Currency is EUR 1.950
+0.100 (5.41%)
At close: Oct 26, 2026
FRA:MA10 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.82 | 1.95 | 1.82 | 1.95 | 1.95 | 5.41% | 2,000 |
| Oct 23, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | - | - |
| Oct 22, 2026 | 1.79 | 1.86 | 1.79 | 1.85 | 1.85 | 0.54% | 1,290 |
| Oct 21, 2026 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 0.55% | - |
| Oct 20, 2026 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | 1.10% | - |
| Oct 19, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 0.56% | - |
| Oct 16, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 2.27% | - |
| Oct 15, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | - | - |
| Oct 14, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | - | - |
| Oct 13, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -2.22% | - |
| Oct 12, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 2.27% | - |
| Oct 9, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | - | - |
| Oct 8, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | - | - |
| Oct 7, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | - | - |
| Oct 6, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | - | - |
| Oct 5, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | - | - |
| Oct 2, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Oct 1, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 1.14% | - |
| Sep 30, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | - | - |
| Sep 29, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | - | - |
| Sep 28, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | - | - |
| Sep 25, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | - | - |
| Sep 24, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | - | - |
| Sep 23, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | - | - |
| Sep 22, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | - | - |
| Sep 21, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | - | - |
| Sep 18, 2026 | 1.71 | 1.78 | 1.71 | 1.76 | 1.76 | - | - |
| Sep 17, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | -1.12% | - |
| Sep 16, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | - | - |
| Sep 15, 2026 | 1.71 | 1.80 | 1.71 | 1.78 | 1.78 | 2.30% | 1 |
| Sep 14, 2026 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | -1.69% | - |
| Sep 11, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | -0.56% | - |
| Sep 10, 2026 | 1.72 | 1.79 | 1.72 | 1.78 | 1.78 | 2.30% | - |
| Sep 9, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | - | - |
| Sep 8, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | - | - |
| Sep 7, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | - | - |
| Sep 4, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | -1.69% | - |
| Sep 3, 2026 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 1.72% | - |
| Sep 2, 2026 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 1.16% | - |
| Sep 1, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | -0.58% | - |
| Aug 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 19, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | - | - |
| Aug 18, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | - |
| Aug 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 13, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |