clearvise AG (ETR:ABO)
Germany · Delayed Price · Currency is EUR 1.450
+0.020 (1.40%)
Oct 30, 2025, 11:41 AM CET
clearvise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | - | 17,501 |
| Oct 28, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 2,400 |
| Oct 27, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | 6,693 |
| Oct 24, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 2.10% | 6,693 |
| Oct 23, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 17,027 |
| Oct 22, 2025 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | - | 5,058 |
| Oct 21, 2025 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -2.70% | 7,924 |
| Oct 20, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 666 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 27,547 |
| Oct 16, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 27,547 |
| Oct 15, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 38 |
| Oct 14, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 370 |
| Oct 13, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | - | 7,656 |
| Oct 10, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 9,500 |
| Oct 9, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 2,614 |
| Oct 8, 2025 | 1.49 | 1.50 | 1.44 | 1.49 | 1.49 | -1.32% | 44,824 |
| Oct 7, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 5,110 |
| Oct 6, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 16,539 |
| Oct 3, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 31,222 |
| Oct 2, 2025 | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | -1.94% | 18,835 |
| Oct 1, 2025 | 1.59 | 1.59 | 1.51 | 1.55 | 1.55 | -0.64% | 148 |
| Sep 30, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | - | 1,500 |
| Sep 29, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -1.27% | 55,357 |
| Sep 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 5,000 |
| Sep 25, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.88% | 5,000 |
| Sep 24, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | -1.84% | 10,000 |
| Sep 23, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | 13 |
| Sep 22, 2025 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | 1.24% | 6,156 |
| Sep 19, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | - | 1,142 |
| Sep 18, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 19,677 |
| Sep 17, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -1.22% | 7,569 |
| Sep 16, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | - | 7,000 |
| Sep 15, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.20% | 9,827 |
| Sep 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 5,718 |
| Sep 11, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 5,718 |
| Sep 10, 2025 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | - | 5,159 |
| Sep 9, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -0.61% | 10,000 |
| Sep 8, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | 0.61% | 65 |
| Sep 5, 2025 | 1.64 | 1.70 | 1.64 | 1.64 | 1.64 | - | 30,124 |
| Sep 4, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | - | 2,000 |
| Sep 3, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | - | 3,031 |
| Sep 2, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | 1.23% | 101 |
| Sep 1, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -2.41% | 532 |
| Aug 29, 2025 | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | - | 2,072 |
| Aug 28, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 434 |
| Aug 27, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 1,000 |
| Aug 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 200 |
| Aug 25, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | - | 634 |
| Aug 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 520 |
| Aug 21, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | - | 520 |