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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mountain Alliance AG (ECF.DE) XETRA