Mountain Alliance AG - ECF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.4	2.4	2.4	2.4	2.36	739
January 13, 2026	2.38	2.36	2.36	2.38	2.28	8,143
January 12, 2026	2.4	2.46	2.46	2.58	2.4	6,020
January 09, 2026	2.4	2.46	2.46	2.46	2.4	5,000
January 08, 2026	2.48	2.44	2.44	2.48	2.44	4,050
January 07, 2026	2.44	2.44	2.44	2.44	2.44	1,734
January 06, 2026	2.48	2.44	2.44	2.48	2.44	1,734
January 05, 2026	2.48	2.44	2.44	2.48	2.44	5,510
January 02, 2026	2.34	2.5	2.5	2.5	2.26	68,396
December 30, 2025	2.48	2.42	2.42	2.48	2.34	550
December 29, 2025	2.38	2.4	2.4	2.4	2.38	1,504
December 23, 2025	2.4	2.4	2.4	2.4	2.32	8,500
December 22, 2025	2.42	2.46	2.46	2.5	2.42	13,500
December 19, 2025	2.4	2.46	2.46	2.46	2.4	21,854
December 18, 2025	2.46	2.46	2.46	2.46	2.46	100
December 17, 2025	2.5	2.4	2.4	2.5	2.4	12,000
December 16, 2025	2.5	2.52	2.52	2.52	2.42	10,572
December 15, 2025	2.56	2.62	2.62	2.62	2.56	6,566
December 12, 2025	2.5	2.56	2.56	2.58	2.42	10,803
December 11, 2025	2.4	2.44	2.44	2.44	2.4	5,000
December 10, 2025	2.48	2.42	2.42	2.48	2.32	21,500
December 09, 2025	2.5	2.46	2.46	2.5	2.4	10,199
December 08, 2025	2.46	2.44	2.44	2.46	2.4	54,258
December 05, 2025	2.4	2.46	2.46	2.46	2.4	66,537
December 04, 2025	2.36	2.36	2.36	2.36	2.36	9,283
December 03, 2025	2.36	2.36	2.36	2.36	2.36	9,283
December 02, 2025	2.38	2.34	2.34	2.4	2.3	9,283
December 01, 2025	2.4	2.36	2.36	2.44	2.36	542
November 28, 2025	2.42	2.38	2.38	2.42	2.34	8,446
November 27, 2025	2.42	2.38	2.38	2.42	2.38	14,776
November 26, 2025	2.42	2.4	2.4	2.42	2.4	999
November 25, 2025	2.42	2.42	2.42	2.42	2.42	209
November 24, 2025	2.46	2.42	2.42	2.46	2.42	209
November 21, 2025	2.42	2.4	2.4	2.42	2.4	2,000
November 20, 2025	2.36	2.36	2.36	2.36	2.36	8,506
November 19, 2025	2.4	2.36	2.36	2.4	2.36	8,506
November 18, 2025	2.4	2.36	2.36	2.4	2.36	750
November 17, 2025	2.4	2.38	2.38	2.42	2.38	4,301
November 14, 2025	2.4	2.36	2.36	2.4	2.36	4,960
November 13, 2025	2.36	2.42	2.42	2.42	2.36	8,459
November 12, 2025	2.38	2.46	2.46	2.5	2.36	26,796
November 11, 2025	2.4	2.34	2.34	2.5	2.34	49,687
November 10, 2025	2.36	2.36	2.36	2.42	2.32	25,590
November 07, 2025	2.34	2.36	2.36	2.36	2.32	3,600
November 06, 2025	2.4	2.4	2.4	2.4	2.4	1,000
November 05, 2025	2.42	2.4	2.4	2.42	2.4	1,000
November 04, 2025	2.4	2.4	2.4	2.42	2.34	17,600
November 03, 2025	2.4	2.36	2.36	2.4	2.36	7,859
October 31, 2025	2.42	2.4	2.4	2.42	2.38	17,007
October 30, 2025	2.28	2.36	2.36	2.36	2.2	7,817
October 29, 2025	2.22	2.22	2.22	2.22	2.22	7
October 28, 2025	2.22	2.22	2.22	2.22	2.22	7
October 27, 2025	2.14	2.22	2.22	2.22	2.14	7
October 24, 2025	2.3	2.22	2.22	2.36	2.22	1,400
October 23, 2025	2.24	2.24	2.24	2.24	2.24	2,000
October 22, 2025	2.12	2.2	2.2	2.2	2.12	6,046
October 21, 2025	2.14	2.22	2.22	2.22	2.14	5
October 20, 2025	2.22	2.22	2.22	2.22	2.22	1,000
October 17, 2025	2.2	2.22	2.22	2.22	2.2	1,000
October 16, 2025	2.24	2.3	2.3	2.3	2.24	2

Mountain Alliance AG (ECF.DE) XETRA