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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mountain Alliance AG (ECF.DE) XETRA