Binect AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.920 | 1.960 | 1.920 | 1.960 | 1.960 | 4,379 |
| 2025-02-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-02-19 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 92 |
| 2025-02-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-02-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,370 |
| 2025-02-14 | 1.900 | 1.900 | 1.870 | 1.870 | 1.870 | 129 |
| 2025-02-13 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2025-02-12 | 1.810 | 1.900 | 1.810 | 1.870 | 1.870 | 3,414 |
| 2025-02-11 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 2,004 |
| 2025-02-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-02-07 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-02-06 | 1.830 | 1.880 | 1.830 | 1.880 | 1.880 | 71 |
| 2025-02-05 | 1.920 | 1.920 | 1.860 | 1.860 | 1.860 | 2,000 |
| 2025-02-04 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-02-03 | 1.940 | 1.980 | 1.900 | 1.980 | 1.980 | 2,048 |
| 2025-01-31 | 1.900 | 2.020 | 1.900 | 2.020 | 2.020 | 4,297 |
| 2025-01-30 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 291 |
| 2025-01-29 | 1.860 | 1.860 | 1.840 | 1.840 | 1.840 | 0 |
| 2025-01-28 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 19,491 |
| 2025-01-27 | 1.750 | 1.950 | 1.720 | 1.820 | 1.820 | 76,113 |
| 2025-01-24 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2025-01-23 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2025-01-22 | 1.790 | 1.800 | 1.770 | 1.770 | 1.770 | 6,900 |
| 2025-01-21 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2025-01-20 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2025-01-17 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2025-01-16 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2025-01-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2025-01-14 | 1.740 | 1.770 | 1.740 | 1.770 | 1.770 | 500 |
| 2025-01-13 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2025-01-10 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-01-09 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-01-08 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-01-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-01-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-03 | 1.700 | 1.810 | 1.700 | 1.810 | 1.810 | 10,350 |
| 2025-01-02 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 3,400 |
| 2024-12-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-12-27 | 1.640 | 1.640 | 1.580 | 1.580 | 1.580 | 5,500 |
| 2024-12-23 | 1.630 | 1.700 | 1.600 | 1.690 | 1.690 | 16,828 |
| 2024-12-20 | 1.610 | 1.670 | 1.520 | 1.670 | 1.670 | 20,062 |
| 2024-12-19 | 1.620 | 1.640 | 1.540 | 1.610 | 1.610 | 72,492 |
| 2024-12-18 | 1.730 | 1.730 | 1.600 | 1.670 | 1.670 | 26,789 |
| 2024-12-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-12-16 | 1.730 | 1.770 | 1.730 | 1.770 | 1.770 | 2,078 |
| 2024-12-13 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-12-12 | 1.910 | 1.910 | 1.760 | 1.760 | 1.760 | 2,185 |
| 2024-12-11 | 1.790 | 1.850 | 1.790 | 1.850 | 1.850 | 1,845 |
| 2024-12-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-12-09 | 1.920 | 1.920 | 1.880 | 1.880 | 1.880 | 2,217 |
| 2024-12-06 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-12-05 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 850 |
| 2024-12-04 | 1.880 | 2.020 | 1.880 | 1.900 | 1.900 | 17,977 |
| 2024-12-03 | 1.920 | 1.950 | 1.910 | 1.910 | 1.910 | 12,969 |
| 2024-12-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-11-29 | 1.930 | 1.930 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-11-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-11-27 | 1.910 | 1.950 | 1.910 | 1.950 | 1.950 | 7,493 |
| 2024-11-26 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-11-25 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 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.