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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.42	2.46	2.46	2.46	2.36	4,402
February 19, 2026	2.48	2.48	2.48	2.48	2.48	1,800
February 18, 2026	2.48	2.48	2.48	2.48	2.48	1,800
February 17, 2026	2.52	2.52	2.52	2.52	2.52	5,000
February 16, 2026	2.52	2.52	2.52	2.52	2.52	5,000
February 13, 2026	2.52	2.52	2.52	2.52	2.52	5,000
February 12, 2026	2.52	2.52	2.52	2.52	2.52	5,000
February 11, 2026	2.52	2.52	2.52	2.52	2.52	5,000
February 10, 2026	2.48	2.52	2.52	2.52	2.48	5,000
February 09, 2026	2.54	2.56	2.56	2.6	2.44	18,743
February 06, 2026	2.56	2.42	2.42	2.56	2.42	2,745
February 05, 2026	2.46	2.44	2.44	2.46	2.44	2,400
February 04, 2026	2.44	2.44	2.44	2.44	2.44	11,688
February 03, 2026	2.54	2.42	2.42	2.54	2.4	11,688
February 02, 2026	2.74	2.62	2.62	2.74	2.62	3
January 30, 2026	2.5	2.74	2.74	2.74	2.5	9,798
January 29, 2026	2.46	2.46	2.46	2.46	2.46	500
January 28, 2026	2.4	2.4	2.4	2.4	2.4	500
January 27, 2026	2.32	2.32	2.32	2.32	2.32	53
January 26, 2026	2.4	2.42	2.42	2.42	2.4	1,691
January 23, 2026	2.4	2.32	2.32	2.4	2.32	4
January 22, 2026	2.32	2.32	2.32	2.32	2.32	11,168
January 21, 2026	2.3	2.32	2.32	2.36	2.3	11,168
January 20, 2026	2.3	2.38	2.38	2.38	2.3	3
January 19, 2026	2.42	2.38	2.38	2.42	2.3	13,854
January 16, 2026	2.38	2.38	2.38	2.38	2.38	4,500
January 15, 2026	2.38	2.38	2.38	2.38	2.28	4,500
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

Mountain Alliance AG (ECF.DE) XETRA