Binect AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 155 |
| 2026-02-03 | 1.500 | 1.500 | 1.410 | 1.460 | 1.460 | 9 |
| 2026-02-02 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 1,503 |
| 2026-01-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 354 |
| 2026-01-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 |
| 2026-01-28 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,000 |
| 2026-01-27 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 1,000 |
| 2026-01-26 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 23 |
| 2026-01-23 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 23 |
| 2026-01-22 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 23 |
| 2026-01-21 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 23 |
| 2026-01-20 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 23 |
| 2026-01-19 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 23 |
| 2026-01-16 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 23 |
| 2026-01-15 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 23 |
| 2026-01-14 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 2,200 |
| 2026-01-13 | 1.570 | 1.570 | 1.520 | 1.550 | 1.550 | 1,634 |
| 2026-01-12 | 1.510 | 1.550 | 1.510 | 1.540 | 1.540 | 1,873 |
| 2026-01-09 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 2,106 |
| 2026-01-08 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 7 |
| 2026-01-07 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 7 |
| 2026-01-06 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 7 |
| 2026-01-05 | 1.520 | 1.580 | 1.520 | 1.580 | 1.580 | 130 |
| 2026-01-02 | 1.630 | 1.630 | 1.580 | 1.580 | 1.580 | 313 |
| 2025-12-30 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 7 |
| 2025-12-29 | 1.530 | 1.560 | 1.500 | 1.560 | 1.560 | 3,507 |
| 2025-12-23 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 16,000 |
| 2025-12-22 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 80 |
| 2025-12-19 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 4,000 |
| 2025-12-18 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 5,414 |
| 2025-12-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 4,445 |
| 2025-12-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 13 |
| 2025-12-15 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 3,274 |
| 2025-12-12 | 1.600 | 1.620 | 1.550 | 1.610 | 1.610 | 3,203 |
| 2025-12-11 | 1.520 | 1.620 | 1.520 | 1.570 | 1.570 | 7,123 |
| 2025-12-10 | 1.620 | 1.620 | 1.480 | 1.480 | 1.480 | 81 |
| 2025-12-09 | 1.800 | 1.800 | 1.480 | 1.520 | 1.520 | 36,240 |
| 2025-12-08 | 1.680 | 2.380 | 1.600 | 1.730 | 1.730 | 89,564 |
| 2025-12-05 | 1.720 | 1.720 | 1.670 | 1.700 | 1.700 | 6,000 |
| 2025-12-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 4,000 |
| 2025-12-03 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 4,000 |
| 2025-12-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 4,000 |
| 2025-12-01 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 71 |
| 2025-11-28 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-11-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 658 |
| 2025-11-26 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-11-25 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 10,500 |
| 2025-11-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 10,500 |
| 2025-11-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10,500 |
| 2025-11-20 | 1.650 | 1.690 | 1.650 | 1.650 | 1.650 | 10,500 |
| 2025-11-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5,177 |
| 2025-11-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15,000 |
| 2025-11-17 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 15,000 |
| 2025-11-14 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 15,000 |
| 2025-11-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 8,600 |
| 2025-11-12 | 1.640 | 1.720 | 1.640 | 1.720 | 1.720 | 1 |
| 2025-11-11 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,400 |
| 2025-11-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,400 |
| 2025-11-07 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,400 |
| 2025-11-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 6,714 |
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.