Binect AG (FRA:MA10)
Germany · Delayed Price · Currency is EUR 1.730
0.00 (0.00%)
Last updated: Aug 25, 2026, 3:25 PM CET
FRA:MA10 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 4, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | - | - |
| Aug 3, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 0.58% | - |
| Jul 31, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 0.59% | - |
| Jul 30, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 2.41% | - |
| Jul 29, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 28, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | - |
| Jul 27, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 24, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 23, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Jul 22, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 2.47% | - |
| Jul 21, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Jul 20, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62% | - |
| 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 | - | - |