tiprankstipranks
Mountain Alliance AG (DE:ECF)
XETRA:ECF
Germany Market
ECF
Mountain Alliance AG
RESEARCH TOOLSreports

Mountain Alliance AG (ECF) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2026
2.83
2.83
2.78
2.78
2.78
+0.36%
32
<0.01
Jun 04, 2026
2.80
2.80
2.77
2.77
2.77
+0.73%
185
0.05
Jun 03, 2026
2.75
2.75
2.75
2.75
2.75
-1.08%
0
0.00
Jun 02, 2026
2.76
2.78
2.75
2.78
2.78
-3.47%
3,000
0.77
Jun 01, 2026
2.87
2.88
2.80
2.88
2.88
-0.35%
5,500
1.45
May 29, 2026
3.03
3.03
2.89
2.89
2.89
-5.86%
3,039
0.80
May 28, 2026
2.96
3.16
2.96
3.07
3.07
+4.42%
8,550
2.13
May 27, 2026
2.88
2.96
2.88
2.94
2.94
+3.89%
3,550
0.88
May 26, 2026
2.80
2.83
2.74
2.83
2.83
+1.07%
7,922
1.96
May 25, 2026
2.80
2.80
2.80
2.80
2.80
+0.72%
178
0.04
May 22, 2026
2.78
2.78
2.78
2.78
2.78
-2.11%
500
0.12
May 21, 2026
2.78
2.84
2.78
2.84
2.84
+4.03%
1,000
0.25
May 20, 2026
2.85
2.85
2.73
2.73
2.73
+1.87%
111
0.03
May 19, 2026
2.74
2.80
2.60
2.68
2.68
-1.47%
13,570
3.51
May 18, 2026
2.65
2.72
2.65
2.72
2.72
+2.26%
5,034
1.32
May 15, 2026
2.62
2.66
2.62
2.66
2.66
-0.37%
3,116
0.83
May 14, 2026
2.69
2.69
2.67
2.67
2.67
+0.38%
1,755
0.47
May 13, 2026
2.66
2.66
2.66
2.66
2.66
+0.38%
0
0.00
May 12, 2026
2.66
2.66
2.65
2.65
2.65
+1.15%
10,441
2.92
May 11, 2026
2.65
2.66
2.62
2.62
2.62
0.00%
2,131
0.60
May 08, 2026
2.62
2.62
2.62
2.62
2.62
0.00%
0
0.00
May 07, 2026
2.61
2.62
2.61
2.62
2.62
-2.60%
1,945
0.50
May 06, 2026
2.76
2.76
2.60
2.69
2.69
0.00%
106
0.03
May 05, 2026
2.69
2.69
2.69
2.69
2.69
-0.37%
19
<0.01
May 04, 2026
2.70
2.70
2.70
2.70
2.70
-1.10%
0
0.00
May 01, 2026
2.73
2.73
2.73
2.73
2.73
0.00%
0
0.00
Apr 30, 2026
2.73
2.73
2.73
2.73
2.73
+5.00%
50
0.01
Apr 29, 2026
2.60
2.60
2.60
2.60
2.60
-0.76%
0
0.00
Apr 28, 2026
2.66
2.76
2.60
2.62
2.62
-6.09%
9,506
2.29
Apr 27, 2026
2.80
2.86
2.79
2.79
2.79
-0.36%
151
0.04
Apr 24, 2026
2.80
2.80
2.80
2.80
2.80
0.00%
400
0.10
Apr 23, 2026
2.72
2.80
2.72
2.80
2.80
-1.75%
5,288
1.29
Apr 22, 2026
2.85
2.85
2.85
2.85
2.85
0.00%
2,000
0.49
Apr 21, 2026
2.80
2.85
2.72
2.85
2.85
-1.72%
10,230
2.62
Apr 20, 2026
2.91
2.91
2.70
2.90
2.90
+0.35%
6,154
1.55
Apr 17, 2026
2.80
2.89
2.80
2.89
2.89
+3.21%
1,000
0.25
Apr 16, 2026
2.95
2.95
2.71
2.80
2.80
-4.76%
31,145
8.44
Apr 15, 2026
2.66
3.38
2.66
2.94
2.94
+12.21%
28,527
8.81
Apr 14, 2026
2.66
2.66
2.58
2.62
2.62
+1.16%
6,706
2.09
Apr 13, 2026
2.42
2.67
2.42
2.59
2.59
+7.47%
14,874
4.99
Apr 10, 2026
2.40
2.44
2.40
2.41
2.41
+2.99%
2,100
0.68
Apr 09, 2026
2.34
2.34
2.34
2.34
2.34
0.00%
0
0.00
Apr 08, 2026
2.34
2.34
2.34
2.34
2.34
+3.08%
3,000
0.94
Apr 07, 2026
2.34
2.34
2.27
2.27
2.27
+1.34%
4,764
1.49
Apr 06, 2026
2.24
2.24
2.24
2.24
2.24
0.00%
0
0.00
Apr 03, 2026
2.24
2.24
2.24
2.24
2.24
0.00%
0
0.00
Apr 02, 2026
2.24
2.24
2.24
2.24
2.24
0.00%
0
0.00
Apr 01, 2026
2.24
2.24
2.24
2.24
2.24
0.00%
0
0.00
Mar 31, 2026
2.20
2.24
2.14
2.24
2.24
+4.67%
2,003
0.46
Mar 30, 2026
2.14
2.14
2.14
2.14
2.14
+0.94%
0
0.00
Rows:
50