More Impact AG (DUSE:AEE1)
Germany
· Delayed Price · Currency is EUR 0.995
-0.005 (-0.50%)
At close: Apr 28, 2026
More Impact AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 20 |
| Apr 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | - |
| Apr 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -23.61% | - |
| Apr 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 25.22% | 20 |
| Apr 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 27, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 9.52% | 2,000 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -19.23% | 2,800 |
| Mar 25, 2026 | 1.10 | 1.30 | 1.10 | 1.30 | 1.30 | 18.18% | 200 |
| Mar 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 6, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 100 |
| Mar 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 4, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 200 |
| Mar 3, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 15.00% | 1,215 |
| Mar 2, 2026 | 1.06 | 1.06 | 0.96 | 1.00 | 1.00 | -5.66% | 1,152 |
| Feb 27, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | - | 30 |
| Feb 26, 2026 | 1.07 | 1.07 | 0.90 | 1.06 | 1.06 | -2.75% | 650 |
| Feb 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 23, 2026 | 0.88 | 1.09 | 0.88 | 1.09 | 1.09 | 55.71% | 6,210 |
| Feb 20, 2026 | 1.26 | 1.26 | 0.70 | 0.70 | 0.70 | -44.44% | 4,950 |
| Feb 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Feb 18, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.44% | 100 |
| Feb 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 100 |
| Feb 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 5, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | 2.50% | 1,250 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 2, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 25.65% | 600 |
| Jan 30, 2026 | 1.05 | 1.05 | 0.89 | 0.96 | 0.96 | -4.50% | 850 |
| Jan 29, 2026 | 1.20 | 1.20 | 0.75 | 1.00 | 1.00 | -16.67% | 5,200 |
| Jan 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 23, 2026 | 1.15 | 1.20 | 1.10 | 1.20 | 1.20 | 4.35% | 200 |
| Jan 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -14.81% | - |
| Jan 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 19, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -4.26% | 500 |
| Jan 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jan 15, 2026 | 1.22 | 1.41 | 1.22 | 1.41 | 1.41 | 15.57% | 170 |
| Jan 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 2, 2026 | 1.40 | 1.40 | 1.22 | 1.22 | 1.22 | -12.86% | 300 |
| Dec 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Dec 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 18, 2025 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 51 |
| Dec 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 1,000 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 15, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 150 |
| Dec 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Dec 11, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 10, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 60 |
| Dec 9, 2025 | 1.30 | 1.40 | 1.30 | 1.35 | 1.35 | 3.85% | 340 |
| Dec 8, 2025 | 1.50 | 1.55 | 1.30 | 1.30 | 1.30 | -13.33% | 1,100 |
| Dec 5, 2025 | 1.40 | 1.50 | 1.33 | 1.50 | 1.50 | - | 1,950 |
| Dec 4, 2025 | 1.55 | 1.55 | 1.10 | 1.50 | 1.50 | -3.23% | 1,374 |
| Dec 3, 2025 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 7.64% | 2,500 |
| Dec 2, 2025 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | - | 5,198 |
| Dec 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -15.29% | - |