Binect AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.980 | 2.040 | 1.960 | 2.040 | 2.040 | 7,309 |
| 2025-05-20 | 1.990 | 2.040 | 1.990 | 2.040 | 2.040 | 100 |
| 2025-05-19 | 2.100 | 2.100 | 2.060 | 2.060 | 2.060 | 2,100 |
| 2025-05-16 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1,986 |
| 2025-05-15 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2025-05-14 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2025-05-13 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 915 |
| 2025-05-12 | 1.940 | 2.040 | 1.870 | 2.020 | 2.020 | 7,210 |
| 2025-05-09 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-05-08 | 2.080 | 2.080 | 2.020 | 2.020 | 2.020 | 100 |
| 2025-05-07 | 1.910 | 2.020 | 1.820 | 2.020 | 2.020 | 34,328 |
| 2025-05-06 | 1.800 | 2.000 | 1.800 | 1.890 | 1.890 | 26,027 |
| 2025-05-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-05-02 | 1.740 | 1.770 | 1.740 | 1.770 | 1.770 | 10,280 |
| 2025-04-30 | 1.720 | 1.720 | 1.690 | 1.690 | 1.690 | 2,000 |
| 2025-04-29 | 1.770 | 1.780 | 1.770 | 1.780 | 1.780 | 3,817 |
| 2025-04-28 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-04-25 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 20,855 |
| 2025-04-24 | 1.610 | 1.640 | 1.600 | 1.630 | 1.630 | 8,363 |
| 2025-04-23 | 1.680 | 1.690 | 1.660 | 1.660 | 1.660 | 2,524 |
| 2025-04-22 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-04-17 | 1.640 | 1.680 | 1.640 | 1.680 | 1.680 | 5,000 |
| 2025-04-16 | 1.680 | 1.690 | 1.600 | 1.690 | 1.690 | 22,260 |
| 2025-04-15 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-04-14 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 500 |
| 2025-04-11 | 1.740 | 1.740 | 1.610 | 1.610 | 1.610 | 31,157 |
| 2025-04-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-04-09 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,401 |
| 2025-04-08 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2025-04-07 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 5 |
| 2025-04-04 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2025-04-03 | 1.820 | 1.820 | 1.800 | 1.820 | 1.820 | 15,000 |
| 2025-04-02 | 1.790 | 1.820 | 1.790 | 1.820 | 1.820 | 599 |
| 2025-04-01 | 1.670 | 1.740 | 1.670 | 1.740 | 1.740 | 2,540 |
| 2025-03-31 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2025-03-28 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 2,000 |
| 2025-03-27 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 2 |
| 2025-03-26 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 1,473 |
| 2025-03-25 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 0 |
| 2025-03-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-03-21 | 1.890 | 1.900 | 1.880 | 1.880 | 1.880 | 7,097 |
| 2025-03-20 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 0 |
| 2025-03-19 | 1.900 | 1.990 | 1.900 | 1.990 | 1.990 | 3,300 |
| 2025-03-18 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-03-17 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-03-14 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-03-13 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2025-03-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-03-11 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2025-03-10 | 2.200 | 2.200 | 2.000 | 2.060 | 2.060 | 0 |
| 2025-03-07 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2025-03-06 | 1.950 | 2.040 | 1.950 | 2.020 | 2.020 | 33,950 |
| 2025-03-05 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-03-04 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-03-03 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-02-28 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-02-27 | 1.990 | 1.990 | 1.940 | 1.940 | 1.940 | 461 |
| 2025-02-26 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2025-02-25 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2025-02-24 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
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.