clearvise AG (DUSE:ABO)
Germany · Delayed Price · Currency is EUR 1.420
+0.020 (1.43%)
At close: Dec 11, 2025
clearvise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | 1.43% | 1,000 |
| Jul 17, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -6.04% | 450 |
| Jul 3, 2025 | 1.45 | 1.52 | 1.44 | 1.49 | 1.43 | -5.10% | 450 |
| Jun 26, 2025 | 1.49 | 1.57 | 1.48 | 1.57 | 1.51 | -10.29% | 10,000 |
| Mar 17, 2025 | 1.68 | 1.75 | 1.66 | 1.75 | 1.68 | -0.28% | 50 |
| Mar 13, 2025 | 1.65 | 1.76 | 1.65 | 1.76 | 1.68 | 7.67% | 250 |
| Dec 27, 2024 | 1.59 | 1.63 | 1.59 | 1.63 | 1.56 | -7.39% | 425 |
| Sep 27, 2024 | 1.79 | 1.79 | 1.75 | 1.76 | 1.69 | -2.49% | 5,000 |
| Sep 26, 2024 | 1.82 | 1.82 | 1.80 | 1.81 | 1.73 | -0.55% | 5,000 |
| Sep 25, 2024 | 1.80 | 1.83 | 1.80 | 1.82 | 1.74 | 0.28% | 5,000 |
| Sep 24, 2024 | 1.83 | 1.83 | 1.81 | 1.81 | 1.74 | -1.09% | 5,000 |
| Sep 23, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | -1.08% | 75 |
| Sep 20, 2024 | 1.83 | 1.85 | 1.83 | 1.85 | 1.78 | -11.06% | 75 |
| Jun 14, 2024 | 2.10 | 2.12 | 2.08 | 2.08 | 2.00 | -1.42% | 1,000 |
| Jun 13, 2024 | 2.12 | 2.12 | 2.11 | 2.11 | 2.03 | -0.94% | 1,000 |
| Jun 12, 2024 | 2.08 | 2.16 | 2.08 | 2.13 | 2.04 | 4.41% | 1,000 |
| May 3, 2024 | 2.03 | 2.04 | 2.02 | 2.04 | 1.96 | - | 1,000 |
| May 2, 2024 | 2.06 | 2.06 | 2.03 | 2.04 | 1.96 | -0.49% | 1,000 |
| Apr 30, 2024 | 2.03 | 2.10 | 2.03 | 2.05 | 1.97 | -1.91% | 1,000 |
| Mar 15, 2024 | 2.08 | 2.09 | 2.08 | 2.09 | 2.01 | 0.48% | 5,000 |
| Mar 14, 2024 | 2.00 | 2.10 | 2.00 | 2.08 | 2.00 | 2.46% | 5,000 |
| Mar 13, 2024 | 2.02 | 2.05 | 2.01 | 2.03 | 1.95 | - | 5,000 |
| Mar 12, 2024 | 2.00 | 2.03 | 1.99 | 2.03 | 1.95 | 0.50% | 5,000 |
| Mar 11, 2024 | 2.00 | 2.02 | 2.00 | 2.02 | 1.94 | -0.98% | 5,000 |
| Mar 1, 2024 | 2.02 | 2.04 | 2.02 | 2.04 | 1.96 | 0.49% | 1 |
| Feb 29, 2024 | 2.02 | 2.05 | 2.01 | 2.03 | 1.95 | - | 1 |
| Feb 28, 2024 | 2.05 | 2.05 | 2.00 | 2.03 | 1.95 | -0.98% | 1 |
| Feb 27, 2024 | 2.03 | 2.07 | 2.03 | 2.05 | 1.97 | - | 1 |
| Feb 26, 2024 | 1.97 | 2.05 | 1.95 | 2.05 | 1.97 | 4.06% | 5,950 |
| Feb 23, 2024 | 1.98 | 1.98 | 1.91 | 1.97 | 1.89 | -0.76% | 100 |
| Feb 22, 2024 | 1.98 | 1.99 | 1.93 | 1.99 | 1.91 | - | 100 |
| Feb 21, 2024 | 1.98 | 1.99 | 1.97 | 1.99 | 1.91 | - | 100 |
| Feb 20, 2024 | 2.00 | 2.00 | 1.99 | 1.99 | 1.91 | -1.73% | 100 |
| Feb 19, 2024 | 2.01 | 2.05 | 2.00 | 2.02 | 1.94 | -2.42% | 100 |
| Jan 26, 2024 | 2.10 | 2.10 | 2.06 | 2.07 | 1.99 | 1.47% | 11,019 |
| Jan 25, 2024 | 2.09 | 2.09 | 2.04 | 2.04 | 1.96 | -3.32% | 11,019 |
| Dec 8, 2023 | 2.11 | 2.11 | 2.07 | 2.11 | 2.03 | -0.47% | 8,621 |
| Dec 7, 2023 | 2.02 | 2.12 | 2.01 | 2.12 | 2.03 | 4.95% | 8,621 |
| Dec 6, 2023 | 2.08 | 2.10 | 2.00 | 2.02 | 1.94 | -0.98% | 8,621 |
| Dec 5, 2023 | 2.09 | 2.15 | 2.04 | 2.04 | 1.96 | -4.67% | 250 |
| Dec 1, 2023 | 2.08 | 2.14 | 2.06 | 2.14 | 2.05 | 2.39% | 1,400 |
| Nov 30, 2023 | 2.07 | 2.09 | 2.06 | 2.09 | 2.01 | 0.48% | 1,400 |
| Nov 29, 2023 | 2.08 | 2.11 | 2.08 | 2.08 | 2.00 | -0.48% | 1,400 |
| Nov 28, 2023 | 2.07 | 2.10 | 2.04 | 2.09 | 2.01 | 2.96% | 1,400 |
| Aug 18, 2023 | 2.04 | 2.05 | 2.03 | 2.03 | 1.95 | -2.87% | 60 |
| Aug 17, 2023 | 2.00 | 2.09 | 2.00 | 2.09 | 2.01 | 1.46% | 60 |
| Aug 16, 2023 | 2.07 | 2.07 | 2.06 | 2.06 | 1.98 | -0.48% | 60 |
| Aug 15, 2023 | 2.08 | 2.12 | 2.07 | 2.07 | 1.99 | -5.05% | 60 |
| Aug 4, 2023 | 2.17 | 2.18 | 2.17 | 2.18 | 2.09 | 0.93% | 82 |