Advanced Bitcoin Technologies AG (DUSE:ABT)
Germany · Delayed Price · Currency is EUR 0.1800
+0.0090 (5.26%)
At close: Oct 16, 2025
DUSE:ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.18 | 0.25 | 0.16 | 0.20 | 0.20 | 11.11% | 10,300 |
| Oct 16, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.26% | 25 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 500 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 250 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.17% | 1,110 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 50 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 1,800 |
| Oct 3, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.63% | 500 |
| Sep 19, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 23.13% | 250 |
| Sep 5, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -23.81% | 10 |
| Aug 22, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 26.51% | 34,000 |
| Aug 21, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 17.73% | 1,000 |
| Aug 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -13.50% | 100 |
| Jul 31, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 5.84% | 1,000 |
| Jul 30, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -22.22% | 7,300 |
| Jul 28, 2025 | 0.12 | 0.20 | 0.12 | 0.20 | 0.20 | 23.75% | 6,800 |
| Jul 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.91% | 19,993 |
| Jul 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.97% | 227 |
| Jul 23, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -16.11% | 1,000 |
| Jul 22, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.09% | 100 |
| Jul 21, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 16.47% | 13,111 |
| Jul 14, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 16.44% | 2,943 |
| Jul 11, 2025 | 0.14 | 0.20 | 0.14 | 0.15 | 0.15 | 12.31% | 22,000 |
| Jul 10, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | - | 1,602 |
| Jul 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -20.25% | 500 |
| Jul 8, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 8.67% | 5,430 |
| Jul 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 6,500 |
| Jun 30, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 25.00% | 3,050 |
| Jun 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 12.00% | 167 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -11.50% | 20,000 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -22.07% | 1,000 |
| Jun 12, 2025 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 45.00% | 2,000 |
| Jun 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -28.57% | 2,852 |
| Jun 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 16.67% | 250 |