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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	2.34	2.34	2.34	2.34	2.34	5
October 14, 2025	2.34	2.34	2.34	2.34	2.34	5
October 13, 2025	2.3	2.34	2.34	2.34	2.26	5
October 10, 2025	2.34	2.34	2.34	2.34	2.34	102
October 09, 2025	2.3	2.38	2.38	2.38	2.3	102
October 08, 2025	2.38	2.38	2.38	2.38	2.38	1,764
October 07, 2025	2.34	2.34	2.34	2.34	2.34	3,011
October 06, 2025	2.4	2.4	2.4	2.4	2.4	3,011
October 03, 2025	2.44	2.44	2.44	2.44	2.44	3,011
October 02, 2025	2.42	2.42	2.42	2.42	2.42	3,011
October 01, 2025	2.44	2.44	2.44	2.44	2.44	3,011
September 30, 2025	2.32	2.4	2.4	2.4	2.32	3,011
September 29, 2025	2.32	2.38	2.38	2.4	2.32	68
September 26, 2025	2.36	2.38	2.38	2.38	2.36	1,465
September 25, 2025	2.36	2.36	2.36	2.36	2.36	10
September 24, 2025	2.36	2.36	2.36	2.36	2.36	10
September 23, 2025	2.36	2.36	2.36	2.36	2.36	10
September 22, 2025	2.36	2.36	2.36	2.36	2.36	10
September 19, 2025	2.3	2.3	2.3	2.3	2.3	10
September 18, 2025	2.3	2.3	2.3	2.3	2.3	2,000
September 17, 2025	2.4	2.4	2.4	2.4	2.4	7
September 16, 2025	2.42	2.42	2.42	2.42	2.42	7
September 15, 2025	2.36	2.4	2.4	2.4	2.36	7
September 12, 2025	2.44	2.4	2.4	2.44	2.4	35
September 11, 2025	2.4	2.44	2.44	2.44	2.36	1,044
September 10, 2025	2.4	2.4	2.4	2.4	2.4	3,000
September 09, 2025	2.48	2.48	2.48	2.48	2.48	3,000
September 08, 2025	2.46	2.46	2.46	2.46	2.46	3,000
September 05, 2025	2.46	2.4	2.4	2.46	2.4	3,000
September 04, 2025	2.34	2.46	2.46	2.46	2.34	2,736
September 03, 2025	2.28	2.4	2.4	2.4	2.2	899
September 02, 2025	2.38	2.38	2.38	2.38	2.38	8,446
September 01, 2025	2.48	2.38	2.38	2.48	2.3	8,446
August 29, 2025	2.26	2.44	2.44	2.44	2.26	93
August 28, 2025	2.36	2.4	2.4	2.4	2.3	11,951
August 27, 2025	2.5	2.44	2.44	2.5	2.36	8,670
August 26, 2025	2.5	2.48	2.48	2.5	2.48	3,100
August 25, 2025	2.36	2.3	2.3	2.36	2.3	518
August 22, 2025	2.4	2.42	2.42	2.42	2.4	297
August 21, 2025	2.4	2.34	2.34	2.4	2.3	11,682
August 20, 2025	2.4	2.44	2.44	2.44	2.4	274
August 19, 2025	2.32	2.42	2.42	2.42	2.32	3,842
August 18, 2025	2.34	2.44	2.44	2.44	2.34	6,079
August 15, 2025	2.46	2.44	2.44	2.46	2.44	18
August 14, 2025	2.34	2.36	2.36	2.36	2.3	3,190
August 13, 2025	2.38	2.34	2.34	2.4	2.3	38,334
August 12, 2025	2.4	2.48	2.48	2.48	2.34	7,585
August 11, 2025	2.5	2.52	2.52	2.52	2.4	7,555
August 08, 2025	2.58	2.54	2.54	2.58	2.5	18,339
August 07, 2025	2.64	2.6	2.6	2.64	2.56	22,754
August 06, 2025	2.62	2.64	2.64	2.64	2.62	1,148
August 05, 2025	2.64	2.64	2.64	2.66	2.62	1,080
August 04, 2025	2.74	2.68	2.68	2.74	2.64	4,650
August 01, 2025	2.76	2.72	2.72	2.76	2.64	3,943
July 31, 2025	2.66	2.74	2.74	2.74	2.6	12,434
July 30, 2025	2.72	2.76	2.76	2.78	2.72	23,358
July 29, 2025	2.86	2.84	2.84	2.88	2.76	9,082

Mountain Alliance AG (ECF.DE) XETRA