Mountain Alliance AG ECF
XETR · Germany · Finance
€2.61-0.05 (-1.88%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.66 | +2.31% | €2.60 | €2.66 | €2.60 | 6.10K |
| 2026-09-29 | €2.60 | +3.17% | €2.54 | €2.60 | €2.54 | 12.76K |
| 2026-09-28 | €2.52 | 0.00% | €2.52 | €2.52 | €2.50 | 845 |
| 2026-09-25 | €2.52 | +6.78% | €2.45 | €2.52 | €2.45 | 3.78K |
| 2026-09-24 | €2.36 | -3.67% | €2.47 | €2.53 | €2.36 | 7.18K |
| 2026-09-23 | €2.45 | 0.00% | €2.45 | €2.45 | €2.45 | 0 |
| 2026-09-22 | €2.45 | +1.66% | €2.41 | €2.54 | €2.41 | 15.91K |
| 2026-09-21 | €2.41 | +1.69% | €2.37 | €2.48 | €2.37 | 515 |
| 2026-09-18 | €2.37 | -4.05% | €2.47 | €2.47 | €2.36 | 3.27K |
| 2026-09-17 | €2.47 | -0.80% | €2.48 | €2.52 | €2.47 | 1.00K |
| 2026-09-16 | €2.49 | -2.35% | €2.55 | €2.66 | €2.34 | 4.94K |
| 2026-09-15 | €2.55 | -3.77% | €2.65 | €2.65 | €2.54 | 7.58K |
| 2026-09-14 | €2.65 | -3.64% | €2.76 | €2.80 | €2.65 | 3.30K |
| 2026-09-11 | €2.75 | -0.36% | €2.76 | €2.82 | €2.75 | 1.00K |
| 2026-09-10 | €2.76 | 0.00% | €2.76 | €2.76 | €2.76 | 0 |
| 2026-09-09 | €2.76 | 0.00% | €2.76 | €2.76 | €2.76 | 0 |
| 2026-09-08 | €2.76 | 0.00% | €2.76 | €2.76 | €2.76 | 0 |
| 2026-09-07 | €2.76 | 0.00% | €2.76 | €2.80 | €2.76 | 50 |
| 2026-09-04 | €2.76 | 0.00% | €2.76 | €2.76 | €2.76 | 13 |
| 2026-09-03 | €2.76 | 0.00% | €2.76 | €2.76 | €2.76 | 0 |
| 2026-09-02 | €2.76 | -2.82% | €2.86 | €2.89 | €2.67 | 4.87K |
| 2026-09-01 | €2.84 | +1.43% | €2.79 | €2.90 | €2.78 | 604 |
| 2026-08-31 | €2.80 | +0.72% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-28 | €2.78 | +0.36% | €2.78 | €2.78 | €2.78 | 0 |
| 2026-08-27 | €2.77 | 0.00% | €2.70 | €2.77 | €2.70 | 400 |
| 2026-08-26 | €2.77 | +2.97% | €2.78 | €2.78 | €2.60 | 624 |
| 2026-08-25 | €2.69 | 0.00% | €2.69 | €2.69 | €2.69 | 0 |
| 2026-08-24 | €2.69 | +0.37% | €2.69 | €2.69 | €2.69 | 0 |
| 2026-08-21 | €2.68 | -4.96% | €2.75 | €2.75 | €2.68 | 2.17K |
| 2026-08-20 | €2.82 | 0.00% | €2.82 | €2.82 | €2.82 | 0 |
| 2026-08-19 | €2.82 | +1.08% | €2.75 | €2.82 | €2.75 | 1.80K |
| 2026-08-18 | €2.79 | -1.06% | €2.79 | €2.79 | €2.79 | 0 |
| 2026-08-17 | €2.82 | +0.36% | €2.82 | €2.82 | €2.82 | 902 |
| 2026-08-14 | €2.81 | +0.36% | €2.87 | €2.88 | €2.81 | 710 |
| 2026-08-13 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-12 | €2.80 | 0.00% | €2.90 | €2.90 | €2.80 | 400 |
| 2026-08-11 | €2.80 | +1.45% | €2.74 | €2.80 | €2.74 | 1.51K |
| 2026-08-10 | €2.76 | 0.00% | €2.76 | €2.76 | €2.76 | 0 |
| 2026-08-07 | €2.76 | 0.00% | €2.76 | €2.76 | €2.76 | 0 |
| 2026-08-06 | €2.76 | +2.22% | €2.79 | €2.80 | €2.76 | 1.50K |
| 2026-08-05 | €2.70 | 0.00% | €2.70 | €2.70 | €2.70 | 0 |
| 2026-08-04 | €2.70 | -0.37% | €2.70 | €2.70 | €2.70 | 0 |
| 2026-08-03 | €2.71 | +1.12% | €2.80 | €2.80 | €2.66 | 39 |
| 2026-07-31 | €2.68 | -4.29% | €2.79 | €2.79 | €2.68 | 92 |
| 2026-07-30 | €2.80 | +3.70% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-07-29 | €2.70 | 0.00% | €2.70 | €2.70 | €2.70 | 0 |
| 2026-07-28 | €2.70 | 0.00% | €2.70 | €2.70 | €2.70 | 0 |
| 2026-07-27 | €2.70 | 0.00% | €2.70 | €2.70 | €2.70 | 0 |
| 2026-07-24 | €2.70 | -1.10% | €2.75 | €2.75 | €2.70 | 150 |
| 2026-07-23 | €2.73 | -4.55% | €2.73 | €2.73 | €2.73 | 0 |
| 2026-07-22 | €2.86 | +2.14% | €2.63 | €2.86 | €2.63 | 9.06K |
| 2026-07-21 | €2.80 | 0.00% | €2.70 | €2.80 | €2.70 | 1.82K |
| 2026-07-20 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 400 |
| 2026-07-17 | €2.80 | -3.45% | €2.80 | €2.90 | €2.80 | 2.08K |
| 2026-07-16 | €2.90 | -0.34% | €2.85 | €3.00 | €2.85 | 13.33K |
| 2026-07-15 | €2.91 | -2.02% | €2.97 | €2.97 | €2.91 | 50 |
| 2026-07-14 | €2.97 | +3.85% | €2.94 | €2.97 | €2.94 | 2.21K |
| 2026-07-13 | €2.86 | -2.05% | €2.99 | €2.99 | €2.70 | 8.14K |
| 2026-07-10 | €2.92 | -1.68% | €2.99 | €2.99 | €2.92 | 1 |
| 2026-07-09 | €2.97 | +1.02% | €2.97 | €2.97 | €2.97 | 0 |
| 2026-07-08 | €2.94 | +0.68% | €2.98 | €2.98 | €2.94 | 2.10K |
| 2026-07-07 | €2.92 | 0.00% | €2.92 | €2.92 | €2.92 | 0 |
| 2026-07-06 | €2.92 | -2.01% | €2.92 | €2.92 | €2.92 | 0 |
| 2026-07-03 | €2.98 | +1.71% | €2.98 | €2.98 | €2.98 | 252 |
| 2026-07-02 | €2.93 | -1.35% | €2.88 | €2.93 | €2.88 | 1.00K |
| 2026-07-01 | €2.97 | -3.57% | €2.99 | €2.99 | €2.85 | 3.12K |
| 2026-06-30 | €3.08 | +4.41% | €3.10 | €3.10 | €3.08 | 1.96K |
| 2026-06-29 | €2.95 | -1.01% | €3.05 | €3.10 | €2.95 | 14.91K |
| 2026-06-26 | €2.98 | -1.00% | €3.02 | €3.05 | €2.98 | 1.68K |
| 2026-06-25 | €3.01 | +2.38% | €3.01 | €3.01 | €3.01 | 0 |
| 2026-06-24 | €2.94 | +0.68% | €2.94 | €2.94 | €2.94 | 0 |
| 2026-06-23 | €2.92 | -1.02% | €2.92 | €2.92 | €2.92 | 0 |
| 2026-06-22 | €2.95 | +3.51% | €2.88 | €2.95 | €2.88 | 38 |
| 2026-06-19 | €2.85 | +2.15% | €2.90 | €3.04 | €2.85 | 5.74K |
| 2026-06-18 | €2.79 | +3.33% | €2.83 | €2.83 | €2.79 | 1.70K |
| 2026-06-17 | €2.70 | -0.74% | €2.70 | €2.70 | €2.70 | 0 |
| 2026-06-16 | €2.72 | -2.16% | €2.72 | €2.72 | €2.72 | 0 |
| 2026-06-15 | €2.78 | +1.83% | €2.76 | €2.78 | €2.76 | 25 |
| 2026-06-12 | €2.73 | +5.00% | €2.81 | €2.81 | €2.73 | 3.03K |
| 2026-06-11 | €2.60 | -2.99% | €2.60 | €2.60 | €2.60 | 36 |
| 2026-06-10 | €2.68 | -5.30% | €2.79 | €2.79 | €2.68 | 9.00K |
| 2026-06-09 | €2.83 | -1.39% | €2.87 | €2.88 | €2.83 | 10.50K |
| 2026-06-08 | €2.87 | +3.24% | €2.87 | €2.87 | €2.87 | 346 |
| 2026-06-05 | €2.78 | +0.36% | €2.83 | €2.83 | €2.78 | 32 |
| 2026-06-04 | €2.77 | +0.73% | €2.80 | €2.80 | €2.77 | 185 |
| 2026-06-03 | €2.75 | -1.08% | €2.75 | €2.75 | €2.75 | 0 |
| 2026-06-02 | €2.78 | -3.47% | €2.76 | €2.78 | €2.75 | 3.00K |
| 2026-06-01 | €2.88 | -0.35% | €2.87 | €2.88 | €2.80 | 5.50K |
| 2026-05-29 | €2.89 | -5.86% | €3.03 | €3.03 | €2.89 | 3.04K |
| 2026-05-28 | €3.07 | +4.42% | €2.96 | €3.16 | €2.96 | 8.55K |