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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	2.6	2.74	2.74	2.74	2.6	4,161
July 25, 2025	2.8	2.76	2.76	2.8	2.7	13,624
July 24, 2025	2.8	2.8	2.8	2.8	2.78	1,720
July 23, 2025	2.88	2.78	2.78	2.88	2.78	17,670
July 22, 2025	2.8	2.78	2.78	2.9	2.72	10,198
July 21, 2025	2.88	2.86	2.86	2.92	2.76	29,063
July 18, 2025	2.82	2.86	2.86	2.88	2.78	11,171
July 17, 2025	2.82	2.9	2.9	2.9	2.8	13,888
July 16, 2025	2.84	2.9	2.9	2.92	2.82	7,466
July 15, 2025	2.82	2.88	2.88	2.92	2.82	25,304
July 14, 2025	2.92	2.82	2.82	3.06	2.8	24,338
July 11, 2025	3	2.98	2.98	3.06	2.86	43,023
July 10, 2025	3.08	3.18	3.18	3.22	2.82	48,711
July 09, 2025	3.36	3.08	3.08	3.36	3.02	15,705
July 08, 2025	3.3	3.28	3.28	3.4	3.02	60,696
July 07, 2025	3.9	3.6	3.6	3.96	3.5	54,768
July 04, 2025	4.5	3.62	3.62	5	2.9	181,293
July 03, 2025	2.6	2.66	2.66	2.66	2.6	8,551
July 02, 2025	2.64	2.66	2.66	2.66	2.64	82
July 01, 2025	2.66	2.64	2.64	2.66	2.64	993
June 30, 2025	2.62	2.64	2.64	2.68	2.52	6,463
June 27, 2025	2.6	2.7	2.7	2.88	2.6	6,950
June 26, 2025	2.66	2.6	2.6	2.66	2.6	250
June 25, 2025	2.66	2.6	2.6	2.68	2.6	465
June 24, 2025	2.5	2.62	2.62	2.7	2.5	19,361
June 23, 2025	2.44	2.44	2.44	2.44	2.44	13,367
June 20, 2025	2.36	2.48	2.48	2.5	2.26	13,367
June 19, 2025	2.52	2.42	2.42	2.52	2.38	3,330
June 18, 2025	2.52	2.52	2.52	2.52	2.52	10,193
June 17, 2025	2.6	2.4	2.4	2.6	2.4	10,193
June 16, 2025	2.68	2.62	2.62	2.68	2.62	16,270

Mountain Alliance AG (ECF.DE) XETRA