Binect AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-11-04 | 1.640 | 1.640 | 1.590 | 1.640 | 1.640 | 6,714 |
| 2025-11-03 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 7,061 |
| 2025-10-31 | 1.640 | 1.640 | 1.500 | 1.560 | 1.560 | 7,061 |
| 2025-10-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2025-10-29 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2025-10-28 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1 |
| 2025-10-27 | 1.630 | 1.660 | 1.630 | 1.660 | 1.660 | 1 |
| 2025-10-24 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 4,000 |
| 2025-10-23 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 4,000 |
| 2025-10-22 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 4,000 |
| 2025-10-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 142 |
| 2025-10-20 | 1.590 | 1.650 | 1.590 | 1.650 | 1.650 | 142 |
| 2025-10-17 | 1.650 | 1.680 | 1.640 | 1.680 | 1.680 | 3,802 |
| 2025-10-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 8,769 |
| 2025-10-15 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 8,769 |
| 2025-10-14 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 8,769 |
| 2025-10-13 | 1.770 | 1.780 | 1.720 | 1.750 | 1.750 | 2,730 |
| 2025-10-10 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 18 |
| 2025-10-09 | 1.770 | 1.780 | 1.770 | 1.780 | 1.780 | 650 |
| 2025-10-08 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 7,746 |
| 2025-10-07 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 631 |
| 2025-10-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 631 |
| 2025-10-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,641 |
| 2025-10-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,641 |
| 2025-10-01 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-09-30 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2,641 |
| 2025-09-29 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 2,576 |
| 2025-09-26 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-09-25 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-09-24 | 1.720 | 1.720 | 1.700 | 1.720 | 1.720 | 5,003 |
| 2025-09-23 | 1.730 | 1.760 | 1.720 | 1.760 | 1.760 | 2,524 |
| 2025-09-22 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 495 |
| 2025-09-19 | 1.740 | 1.760 | 1.720 | 1.760 | 1.760 | 2,900 |
| 2025-09-18 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 2,019 |
| 2025-09-17 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 9,300 |
| 2025-09-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,419 |
| 2025-09-15 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,419 |
| 2025-09-12 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,419 |
| 2025-09-11 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 1,419 |
| 2025-09-10 | 1.760 | 1.760 | 1.740 | 1.740 | 1.740 | 2,000 |
| 2025-09-09 | 1.720 | 1.720 | 1.660 | 1.680 | 1.680 | 6,486 |
| 2025-09-08 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 60 |
| 2025-09-05 | 1.680 | 1.720 | 1.680 | 1.710 | 1.710 | 2,035 |
| 2025-09-04 | 1.800 | 1.800 | 1.740 | 1.740 | 1.740 | 1 |
| 2025-09-03 | 1.670 | 1.740 | 1.670 | 1.740 | 1.740 | 5 |
| 2025-09-02 | 1.830 | 1.830 | 1.700 | 1.700 | 1.700 | 2,866 |
| 2025-09-01 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 411 |
| 2025-08-29 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 411 |
| 2025-08-28 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 5 |
| 2025-08-27 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 2,000 |
| 2025-08-26 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 2,000 |
| 2025-08-25 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 2,000 |
| 2025-08-22 | 1.800 | 1.870 | 1.800 | 1.840 | 1.840 | 2,489 |
| 2025-08-21 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 671 |
| 2025-08-20 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 671 |
| 2025-08-19 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 671 |
| 2025-08-18 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 671 |
| 2025-08-15 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 43 |
| 2025-08-14 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 43 |
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.