Advanced Bitcoin Technologies AG (DUSE:ABT)
Germany · Delayed Price · Currency is EUR 0.2100
+0.0440 (26.51%)
At close: Aug 22, 2025
DUSE:ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -14.29% | 201 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -15.66% | 1,000 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 14.48% | 200 |
| Apr 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -14.71% | 1,000 |
| Mar 19, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 1,000 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 5 |
| Mar 11, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 28.10% | 100 |
| Mar 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -24.38% | 3,050 |
| Mar 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -14.89% | 1,000 |
| Feb 28, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | -2.59% | 761 |
| Feb 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.58% | 5 |
| Feb 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,500 |
| Feb 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,000 |
| Feb 13, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 24.18% | 5,800 |
| Feb 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 1 |