Binect AG (ETR:MA10)
Germany
· Delayed Price · Currency is EUR 1.450
-0.020 (-1.36%)
Apr 28, 2026, 11:02 PM CET
Binect AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Apr 27, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | -2.00% | 59 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | - |
| Apr 23, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 827 |
| Apr 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Apr 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | - |
| Apr 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Apr 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.23% | 14 |
| Apr 16, 2026 | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | 0.71% | 185 |
| Apr 15, 2026 | 1.45 | 1.49 | 1.41 | 1.41 | 1.41 | -1.40% | 355 |
| Apr 14, 2026 | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | 6.72% | 1,501 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -4.29% | 78 |
| Apr 10, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | - | 51 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 6 |
| Apr 8, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | - | 9 |
| Apr 7, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | - | 20 |
| Apr 2, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 1.45% | 2,000 |
| Apr 1, 2026 | 1.37 | 1.38 | 1.33 | 1.38 | 1.38 | -2.13% | 97 |
| Mar 31, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | 1.44% | 125 |
| Mar 30, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | - | 43 |
| Mar 27, 2026 | 1.34 | 1.39 | 1.33 | 1.39 | 1.39 | - | 167 |
| Mar 26, 2026 | 1.56 | 1.59 | 1.39 | 1.39 | 1.39 | -8.55% | 6,928 |
| Mar 25, 2026 | 1.53 | 1.59 | 1.48 | 1.52 | 1.52 | 2.70% | 342 |
| Mar 24, 2026 | 1.50 | 1.52 | 1.43 | 1.48 | 1.48 | 0.68% | 91 |
| Mar 23, 2026 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | -5.16% | 6,912 |
| Mar 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.32% | 23 |
| Mar 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 18, 2026 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | 3.18% | 65 |
| Mar 17, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | -4.85% | 835 |
| Mar 16, 2026 | 1.70 | 1.72 | 1.65 | 1.65 | 1.65 | -7.30% | 16,810 |
| Mar 13, 2026 | 1.86 | 1.86 | 1.78 | 1.78 | 1.78 | -1.66% | 667 |
| Mar 12, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | -1.09% | 416 |
| Mar 11, 2026 | 1.87 | 1.97 | 1.74 | 1.83 | 1.83 | -1.61% | 11,005 |
| Mar 10, 2026 | 1.41 | 2.40 | 1.41 | 1.86 | 1.86 | 32.86% | 41,589 |
| Mar 9, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -4.11% | 9,763 |
| 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% | 7,123 |
| 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% | 71 |