Binect AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 102 |
| 2026-04-30 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 9 |
| 2026-04-29 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 78 |
| 2026-04-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 59 |
| 2026-04-27 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 59 |
| 2026-04-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 827 |
| 2026-04-23 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 827 |
| 2026-04-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 14 |
| 2026-04-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 14 |
| 2026-04-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 14 |
| 2026-04-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 14 |
| 2026-04-16 | 1.530 | 1.530 | 1.420 | 1.420 | 1.420 | 185 |
| 2026-04-15 | 1.450 | 1.490 | 1.410 | 1.410 | 1.410 | 355 |
| 2026-04-14 | 1.380 | 1.440 | 1.380 | 1.430 | 1.430 | 1,501 |
| 2026-04-13 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 78 |
| 2026-04-10 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 51 |
| 2026-04-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 6 |
| 2026-04-08 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 9 |
| 2026-04-07 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 20 |
| 2026-04-02 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 2,000 |
| 2026-04-01 | 1.370 | 1.380 | 1.330 | 1.380 | 1.380 | 97 |
| 2026-03-31 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 125 |
| 2026-03-30 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 43 |
| 2026-03-27 | 1.340 | 1.390 | 1.330 | 1.390 | 1.390 | 167 |
| 2026-03-26 | 1.560 | 1.590 | 1.390 | 1.390 | 1.390 | 6,928 |
| 2026-03-25 | 1.530 | 1.590 | 1.480 | 1.520 | 1.520 | 342 |
| 2026-03-24 | 1.500 | 1.520 | 1.430 | 1.480 | 1.480 | 91 |
| 2026-03-23 | 1.500 | 1.500 | 1.430 | 1.470 | 1.470 | 6,912 |
| 2026-03-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 23 |
| 2026-03-19 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-03-18 | 1.670 | 1.680 | 1.620 | 1.620 | 1.620 | 65 |
| 2026-03-17 | 1.580 | 1.580 | 1.540 | 1.570 | 1.570 | 835 |
| 2026-03-16 | 1.700 | 1.720 | 1.650 | 1.650 | 1.650 | 16,810 |
| 2026-03-13 | 1.860 | 1.860 | 1.780 | 1.780 | 1.780 | 667 |
| 2026-03-12 | 1.750 | 1.810 | 1.750 | 1.810 | 1.810 | 416 |
| 2026-03-11 | 1.870 | 1.970 | 1.740 | 1.830 | 1.830 | 11,005 |
| 2026-03-10 | 1.410 | 2.400 | 1.410 | 1.860 | 1.860 | 41,589 |
| 2026-03-09 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 9,763 |
| 2026-03-06 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 1 |
| 2026-03-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 29 |
| 2026-03-04 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 29 |
| 2026-03-03 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 2,000 |
| 2026-03-02 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 10 |
| 2026-02-27 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 10 |
| 2026-02-26 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 10 |
| 2026-02-25 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 10 |
| 2026-02-24 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 10 |
| 2026-02-23 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 940 |
| 2026-02-20 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 940 |
| 2026-02-19 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 940 |
| 2026-02-18 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 940 |
| 2026-02-17 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 268 |
| 2026-02-16 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 268 |
| 2026-02-13 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2 |
| 2026-02-12 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2 |
| 2026-02-11 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 23 |
| 2026-02-10 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 23 |
| 2026-02-09 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 23 |
| 2026-02-06 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 23 |
| 2026-02-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 155 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.