Binect AG (FRA:MA10)
Germany · Delayed Price · Currency is EUR 1.500
+0.050 (3.45%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:MA10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 19, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Mar 18, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Mar 17, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.90% | - |
| Mar 16, 2026 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -7.06% | - |
| Mar 13, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -2.86% | - |
| Mar 12, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -0.57% | - |
| Mar 11, 2026 | 2.00 | 2.00 | 1.75 | 1.76 | 1.76 | 35.38% | 1,000 |
| Mar 10, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | - |
| Mar 9, 2026 | 1.40 | 1.41 | 1.30 | 1.30 | 1.30 | -7.80% | - |
| Mar 6, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | - |
| Mar 5, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | - |
| Mar 4, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -2.08% | - |
| Mar 3, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | - |
| Mar 2, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | - |
| Feb 27, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | - |
| Feb 26, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | - |
| Feb 25, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | - |
| Feb 24, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | - |
| Feb 23, 2026 | 1.43 | 1.51 | 1.42 | 1.42 | 1.42 | - | 19 |
| Feb 20, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 19, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | - |
| Feb 18, 2026 | 1.43 | 1.48 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 17, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 16, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 13, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 12, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | - |