More Impact AG (DUSE:AEE1)
Germany
· Delayed Price · Currency is EUR 1.500
0.00 (0.00%)
At close: Dec 5, 2025
More Impact AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.40 | 1.50 | 1.33 | 1.50 | 1.50 | - | 1,950 |
| Dec 4, 2025 | 1.55 | 1.55 | 1.10 | 1.50 | 1.50 | -3.23% | 1,374 |
| Dec 3, 2025 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 7.64% | 2,500 |
| Dec 2, 2025 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | - | 5,198 |
| Dec 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -15.29% | - |
| Nov 28, 2025 | 1.40 | 1.70 | 1.40 | 1.70 | 1.70 | 21.43% | 2,500 |
| Nov 27, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 1,000 |
| Nov 26, 2025 | 1.37 | 1.50 | 1.37 | 1.50 | 1.50 | 9.49% | 1,000 |
| Nov 25, 2025 | 1.50 | 1.50 | 1.37 | 1.37 | 1.37 | -8.67% | 1,000 |
| Nov 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | - |
| Oct 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 450 |
| Oct 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | - |
| Oct 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 16, 2025 | 1.66 | 1.66 | 1.51 | 1.55 | 1.55 | -6.06% | 1,650 |
| Oct 15, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 100 |
| Oct 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 13, 2025 | 1.41 | 1.66 | 1.41 | 1.66 | 1.66 | - | 2,095 |
| Oct 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 9, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -15.31% | - |
| Oct 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 7, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 6, 2025 | 1.60 | 1.96 | 1.60 | 1.96 | 1.96 | 12.00% | 618 |
| Oct 3, 2025 | 2.00 | 2.00 | 1.75 | 1.75 | 1.75 | -12.50% | - |
| Oct 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |