Binect AG (ETR:MA10)
Germany
· Delayed Price · Currency is EUR 1.460
+0.040 (2.74%)
Mar 6, 2026, 5:35 PM CET
Binect AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | - | 1 |
| Mar 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 4, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | - | 29 |
| Mar 3, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -2.01% | 2,000 |
| Mar 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 24, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | 1.36% | 10 |
| Feb 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 18, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | 0.68% | 940 |
| Feb 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Feb 16, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | 268 |
| Feb 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 2 |
| Feb 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 6, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | - | 23 |
| Feb 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 4, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | - | 155 |
| Feb 3, 2026 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | - | 9 |
| Feb 2, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -0.68% | 1,503 |
| Jan 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Jan 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Jan 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Jan 27, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 1,000 |
| Jan 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 19, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 15, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 0.66% | 23 |
| Jan 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | 2,200 |
| Jan 13, 2026 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | 0.65% | 1,634 |
| Jan 12, 2026 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | - | 1,873 |
| Jan 9, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | -3.14% | 2,106 |
| Jan 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jan 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Jan 6, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | -1.27% | 7 |
| Jan 5, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | - | 130 |
| Jan 2, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | - | 313 |
| Dec 30, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 1.28% | 7 |
| Dec 29, 2025 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | 6.12% | 3,507 |
| Dec 23, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | -2.65% | 16,000 |
| Dec 22, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | 1.34% | 80 |
| Dec 19, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | -0.67% | 4,000 |
| Dec 18, 2025 | 1.62 | 1.62 | 1.47 | 1.50 | 1.50 | -4.46% | 5,414 |
| Dec 17, 2025 | 1.67 | 1.67 | 1.54 | 1.57 | 1.57 | -2.48% | 4,445 |
| Dec 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 13 |
| Dec 15, 2025 | 1.55 | 1.63 | 1.54 | 1.63 | 1.63 | 1.24% | 3,274 |
| Dec 12, 2025 | 1.60 | 1.62 | 1.55 | 1.61 | 1.61 | 2.55% | 3,203 |
| Dec 11, 2025 | 1.52 | 1.62 | 1.52 | 1.57 | 1.57 | 6.08% | 623 |
| Dec 10, 2025 | 1.62 | 1.62 | 1.48 | 1.48 | 1.48 | -2.63% | 81 |
| Dec 9, 2025 | 1.80 | 1.80 | 1.48 | 1.52 | 1.52 | -12.14% | 36,240 |
| Dec 8, 2025 | 1.68 | 2.38 | 1.60 | 1.73 | 1.73 | 1.76% | 89,564 |
| Dec 5, 2025 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | 0.59% | 6,000 |
| Dec 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Dec 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Dec 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 4,000 |
| Dec 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Nov 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Nov 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 658 |
| Nov 26, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Nov 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Nov 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Nov 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | - |
| Nov 20, 2025 | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | 3.12% | 10,500 |
| Nov 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 5,177 |
| Nov 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Nov 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Nov 14, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | -1.17% | 15,000 |
| Nov 13, 2025 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | -0.58% | 8,600 |
| Nov 12, 2025 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 1.18% | 1 |
| Nov 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Nov 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Nov 7, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 4.24% | 2,400 |
| Nov 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Nov 4, 2025 | 1.64 | 1.64 | 1.59 | 1.64 | 1.64 | 3.14% | 6,714 |
| Nov 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Oct 31, 2025 | 1.64 | 1.64 | 1.50 | 1.56 | 1.56 | -7.14% | 7,061 |
| Oct 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Oct 29, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Oct 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Oct 27, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 1 |
| Oct 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Oct 22, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -3.57% | 4,000 |
| Oct 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Oct 20, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | -1.79% | 142 |
| Oct 17, 2025 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | - | 3,802 |
| Oct 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Oct 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Oct 14, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -5.71% | 8,769 |
| Oct 13, 2025 | 1.77 | 1.78 | 1.72 | 1.75 | 1.75 | -1.69% | 2,730 |