clearvise AG (ETR:ABO)
Germany · Delayed Price · Currency is EUR 1.320
-0.030 (-2.22%)
Apr 7, 2026, 5:35 PM CET
clearvise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | - | 402 |
| Apr 1, 2026 | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | 0.75% | 684 |
| Mar 31, 2026 | 1.32 | 1.38 | 1.32 | 1.34 | 1.34 | - | 219 |
| Mar 30, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | 1.52% | 5 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 3,002 |
| Mar 26, 2026 | 1.35 | 1.36 | 1.29 | 1.35 | 1.35 | -0.74% | 30,101 |
| Mar 25, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | - | 3,001 |
| Mar 24, 2026 | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | -1.45% | 28,627 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.31 | 1.38 | 1.38 | -1.43% | 33,384 |
| Mar 20, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 54 |
| Mar 19, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | 4,904 |
| Mar 18, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 11,877 |
| Mar 17, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -0.71% | 173 |
| Mar 16, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 211 |
| Mar 13, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.71% | 14,849 |
| Mar 12, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 1.45% | 402 |
| Mar 11, 2026 | 1.36 | 1.41 | 1.36 | 1.38 | 1.38 | 1.47% | 1,253 |
| Mar 10, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -7.48% | 22,068 |
| Mar 9, 2026 | 1.46 | 1.47 | 1.41 | 1.47 | 1.47 | 0.68% | 5,020 |
| Mar 6, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 2.10% | 9,777 |
| Mar 5, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | - | 133 |
| Mar 4, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | - | 3,950 |
| Mar 3, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 66 |
| Mar 2, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | - | 121 |
| Feb 27, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | - | 27,668 |
| Feb 26, 2026 | 1.41 | 1.48 | 1.41 | 1.43 | 1.43 | -1.38% | 7 |
| Feb 25, 2026 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | - | 2,482 |
| Feb 24, 2026 | 1.42 | 1.48 | 1.40 | 1.45 | 1.45 | 2.11% | 9,814 |
| Feb 23, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 35,053 |
| Feb 20, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 5,832 |
| Feb 19, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -2.76% | 10,506 |
| Feb 18, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 9 |
| Feb 17, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 8,309 |
| Feb 16, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 312 |
| Feb 13, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -0.70% | 139 |
| Feb 12, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 20,453 |
| Feb 11, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 14,266 |
| Feb 10, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | 315 |
| Feb 9, 2026 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | 1.43% | 166 |
| Feb 6, 2026 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 5,145 |
| Feb 5, 2026 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | -2.07% | 16,717 |
| Feb 4, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 1 |
| Feb 3, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | 0.69% | 46 |
| Feb 2, 2026 | 1.48 | 1.49 | 1.42 | 1.44 | 1.44 | -2.04% | 96,077 |
| Jan 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 29, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 5,376 |
| Jan 28, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | -0.68% | 29,688 |
| Jan 27, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | -0.68% | 6,439 |
| Jan 26, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 54,166 |
| Jan 23, 2026 | 1.45 | 1.49 | 1.43 | 1.47 | 1.47 | 0.68% | 115,181 |