Binect AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 1.730 | 1.750 | 1.730 | 1.730 | 1.730 | 5,415 |
| 2026-07-30 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 4,625 |
| 2026-07-29 | 1.650 | 1.690 | 1.650 | 1.680 | 1.680 | 77 |
| 2026-07-28 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 28 |
| 2026-07-27 | 1.690 | 1.690 | 1.670 | 1.670 | 1.670 | 836 |
| 2026-07-24 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 86 |
| 2026-07-23 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 86 |
| 2026-07-22 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 86 |
| 2026-07-21 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 57 |
| 2026-07-20 | 1.600 | 1.670 | 1.600 | 1.670 | 1.670 | 36 |
| 2026-07-17 | 1.660 | 1.670 | 1.640 | 1.640 | 1.640 | 974 |
| 2026-07-16 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 1,100 |
| 2026-07-15 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 40 |
| 2026-07-14 | 1.600 | 1.640 | 1.600 | 1.620 | 1.620 | 12,612 |
| 2026-07-13 | 1.630 | 1.630 | 1.600 | 1.620 | 1.620 | 9,364 |
| 2026-07-10 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 1 |
| 2026-07-09 | 1.580 | 1.610 | 1.570 | 1.610 | 1.610 | 5,017 |
| 2026-07-08 | 1.630 | 1.630 | 1.580 | 1.600 | 1.600 | 4,412 |
| 2026-07-07 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 46,350 |
| 2026-07-06 | 1.590 | 1.610 | 1.590 | 1.610 | 1.610 | 23,845 |
| 2026-07-03 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 16,000 |
| 2026-07-02 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 27,100 |
| 2026-07-01 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 15,333 |
| 2026-06-30 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 22,300 |
| 2026-06-29 | 1.640 | 1.650 | 1.580 | 1.580 | 1.580 | 15,260 |
| 2026-06-26 | 1.620 | 1.650 | 1.600 | 1.650 | 1.650 | 23,307 |
| 2026-06-25 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 16,680 |
| 2026-06-24 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 35,119 |
| 2026-06-23 | 1.610 | 1.700 | 1.610 | 1.650 | 1.650 | 21,057 |
| 2026-06-22 | 1.610 | 1.640 | 1.600 | 1.630 | 1.630 | 41,334 |
| 2026-06-19 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 10 |
| 2026-06-18 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 10 |
| 2026-06-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 9 |
| 2026-06-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 5,009 |
| 2026-06-15 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 251 |
| 2026-06-12 | 1.780 | 1.780 | 1.640 | 1.640 | 1.640 | 6,994 |
| 2026-06-11 | 1.490 | 1.960 | 1.490 | 1.750 | 1.750 | 72,444 |
| 2026-06-10 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 1,101 |
| 2026-06-09 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 145 |
| 2026-06-08 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 145 |
| 2026-06-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 145 |
| 2026-06-04 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 145 |
| 2026-06-03 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 874 |
| 2026-06-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 7 |
| 2026-06-01 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 1 |
| 2026-05-29 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 1,904 |
| 2026-05-28 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,492 |
| 2026-05-27 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 1,492 |
| 2026-05-26 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 31 |
| 2026-05-25 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 31 |
| 2026-05-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,285 |
| 2026-05-21 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 1,285 |
| 2026-05-20 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 583 |
| 2026-05-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 3 |
| 2026-05-18 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 14 |
| 2026-05-15 | 1.380 | 1.380 | 1.330 | 1.360 | 1.360 | 18,870 |
| 2026-05-14 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 4 |
| 2026-05-13 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 20,242 |
| 2026-05-12 | 1.520 | 1.520 | 1.460 | 1.460 | 1.460 | 1 |
| 2026-05-11 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,524 |
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.