Binect AG (FRA:MA10)
Germany · Delayed Price · Currency is EUR 1.390
-0.010 (-0.71%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:MA10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 7, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | - |
| May 6, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 2.74% | - |
| May 5, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | - |
| May 4, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | - |
| Apr 30, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | - |
| Apr 29, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | - |
| Apr 28, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 27, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 24, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 23, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 22, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Apr 21, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | 0.71% | - |
| Apr 20, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | - | 12 |
| Apr 17, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Apr 16, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | - | - |
| Apr 15, 2026 | 1.31 | 1.41 | 1.31 | 1.41 | 1.41 | 2.17% | - |
| Apr 14, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | - | - |
| Apr 13, 2026 | 1.41 | 1.41 | 1.34 | 1.38 | 1.38 | 2.22% | - |
| Apr 10, 2026 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | 0.75% | - |
| Apr 9, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 8, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 7, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 2, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | - |
| Apr 1, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -5.67% | - |
| Mar 31, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 6.02% | - |
| Mar 30, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 27, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Mar 26, 2026 | 1.35 | 1.43 | 1.32 | 1.32 | 1.32 | -10.81% | - |
| Mar 25, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 3.50% | - |
| Mar 24, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | - |
| Mar 23, 2026 | 1.57 | 1.57 | 1.42 | 1.42 | 1.42 | -8.97% | - |
| Mar 20, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | - | - |