Skip to main content
Mountain Alliance AG (ETR:ECF)
Germany flag Germany · Delayed Price · Currency is EUR
2.600
-0.020 (-0.76%)
Apr 29, 2026, 5:35 PM CET

Mountain Alliance AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.662.762.602.622.62-6.09%9,506
Apr 27, 20262.802.862.792.792.79-0.36%151
Apr 24, 20262.802.802.802.802.80-400
Apr 23, 20262.722.802.722.802.80-1.75%5,288
Apr 22, 20262.852.852.852.852.85-2,000
Apr 21, 20262.802.852.722.852.85-1.72%10,230
Apr 20, 20262.912.912.702.902.900.35%6,154
Apr 17, 20262.802.892.802.892.893.21%1,000
Apr 16, 20262.952.952.712.802.80-4.76%31,145
Apr 15, 20262.663.382.662.942.9412.21%28,527
Apr 14, 20262.662.662.582.622.621.16%6,706
Apr 13, 20262.422.672.422.592.597.47%14,874
Apr 10, 20262.402.442.402.412.412.99%2,100
Apr 9, 20262.342.342.342.342.34--
Apr 8, 20262.342.342.342.342.343.08%3,000
Apr 7, 20262.342.342.272.272.271.34%4,764
Apr 2, 20262.242.242.242.242.24--
Apr 1, 20262.242.242.242.242.24--
Mar 31, 20262.202.242.142.242.244.67%2,003
Mar 30, 20262.142.142.142.142.140.94%-
Mar 27, 20262.162.162.122.122.12-4.50%4,000
Mar 26, 20262.202.222.202.222.22-1.77%484
Mar 25, 20262.182.262.182.262.266.60%1,260
Mar 24, 20262.142.142.122.122.120.95%13,950
Mar 23, 20262.102.102.102.102.10--
Mar 20, 20262.102.102.102.102.100.96%-
Mar 19, 20262.042.082.022.082.08-3.70%6,990
Mar 18, 20262.142.162.042.162.16-3.57%11,000
Mar 17, 20262.242.242.242.242.243.70%-
Mar 16, 20262.162.202.162.162.16-0.92%4,230
Mar 12, 20262.182.182.182.182.18--
Mar 11, 20262.182.182.182.182.180.93%-
Mar 10, 20262.162.162.162.162.163.85%-
Mar 9, 20262.142.142.082.082.08-4.59%5,479
Mar 6, 20262.182.182.182.182.18-0.91%-
Mar 5, 20262.222.222.202.202.20-0.90%553
Mar 4, 20262.262.262.222.222.220.91%400
Mar 3, 20262.162.202.162.202.20-2.65%2,000
Mar 2, 20262.302.302.202.262.26-0.88%23,752
Feb 27, 20262.282.282.282.282.28-4.20%3,000
Feb 26, 20262.362.382.362.382.38-3.25%9,590
Feb 25, 20262.462.462.462.462.46--
Feb 24, 20262.362.462.362.462.46-100
Feb 23, 20262.462.462.462.462.46--
Feb 20, 20262.422.462.362.462.46-0.81%4,402
Feb 19, 20262.482.482.482.482.48--
Feb 18, 20262.482.482.482.482.48-1.59%1,800
Feb 17, 20262.522.522.522.522.52--
Feb 16, 20262.522.522.522.522.52--
Feb 13, 20262.522.522.522.522.52--
Feb 12, 20262.522.522.522.522.52--
Feb 11, 20262.522.522.522.522.52--
Feb 10, 20262.482.522.482.522.52-1.56%5,000
Feb 9, 20262.542.602.442.562.565.79%18,743
Feb 6, 20262.562.562.422.422.42-0.82%2,745
Feb 5, 20262.462.462.442.442.44-2,400
Feb 4, 20262.442.442.442.442.440.83%-
Feb 3, 20262.542.542.402.422.42-7.63%11,688
Feb 2, 20262.742.742.622.622.62-4.38%3
Jan 30, 20262.502.742.502.742.7411.38%9,798
Jan 29, 20262.462.462.462.462.462.50%-
Jan 28, 20262.402.402.402.402.403.45%500
Jan 27, 20262.322.322.322.322.32-4.13%53
Jan 26, 20262.402.422.402.422.424.31%1,691
Jan 23, 20262.402.402.322.322.32-4
Jan 22, 20262.322.322.322.322.32--
Jan 21, 20262.302.362.302.322.32-2.52%11,168
Jan 20, 20262.302.382.302.382.38-3
Jan 19, 20262.422.422.302.382.38-13,854
Jan 16, 20262.382.382.382.382.38--
Jan 15, 20262.382.382.282.382.38-0.83%4,500
Jan 14, 20262.402.402.362.402.401.69%739
Jan 13, 20262.382.382.282.362.36-4.07%8,143
Jan 12, 20262.402.582.402.462.46-6,020
Jan 9, 20262.402.462.402.462.460.82%5,000
Jan 8, 20262.482.482.442.442.44-4,050
Jan 7, 20262.442.442.442.442.44--
Jan 6, 20262.482.482.442.442.44-1,734
Jan 5, 20262.482.482.442.442.44-2.40%5,510
Jan 2, 20262.342.502.262.502.503.31%68,396
Dec 30, 20252.482.482.342.422.420.83%550
Dec 29, 20252.382.402.382.402.40-1,504
Dec 23, 20252.402.402.322.402.40-2.44%8,500
Dec 22, 20252.422.502.422.462.46-13,500
Dec 19, 20252.402.462.402.462.46-21,854
Dec 18, 20252.462.462.462.462.462.50%100
Dec 17, 20252.502.502.402.402.40-4.76%12,000
Dec 16, 20252.502.522.422.522.52-3.82%10,572
Dec 15, 20252.562.622.562.622.622.34%6,566
Dec 12, 20252.502.582.422.562.564.92%10,803
Dec 11, 20252.402.442.402.442.440.83%5,000
Dec 10, 20252.482.482.322.422.42-1.63%21,500
Dec 9, 20252.502.502.402.462.460.82%10,199
Dec 8, 20252.462.462.402.442.44-0.81%54,258
Dec 5, 20252.402.462.402.462.464.24%66,537
Dec 4, 20252.362.362.362.362.36--
Dec 3, 20252.362.362.362.362.360.85%-
Dec 2, 20252.382.402.302.342.34-0.85%9,283
Dec 1, 20252.402.442.362.362.36-0.84%542
Nov 28, 20252.422.422.342.382.38-8,446