clearvise AG (ETR:ABO)
Germany · Delayed Price · Currency is EUR 1.670
0.00 (0.00%)
Aug 25, 2025, 11:34 AM CET
clearvise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | - | 151 |
| Aug 19, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | - | 1,115 |
| Aug 18, 2025 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | -4.02% | 11,616 |
| Aug 15, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 4.19% | 1,058 |
| Aug 14, 2025 | 1.68 | 1.73 | 1.67 | 1.67 | 1.67 | -0.60% | 33,874 |
| Aug 13, 2025 | 1.68 | 1.72 | 1.68 | 1.68 | 1.68 | - | 12,328 |
| Aug 12, 2025 | 1.59 | 1.70 | 1.59 | 1.68 | 1.68 | 9.09% | 71,745 |
| Aug 11, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 500 |
| Aug 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 2,197 |
| Aug 7, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | - | 2,197 |
| Aug 6, 2025 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -0.65% | 11,177 |
| Aug 5, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 5,840 |
| Aug 4, 2025 | 1.49 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 26,258 |
| Aug 1, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | 1.35% | 10,358 |
| Jul 31, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 12,732 |
| Jul 30, 2025 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | 1.34% | 10,405 |
| Jul 29, 2025 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -2.61% | 19,301 |
| Jul 28, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 0.66% | 601 |
| Jul 25, 2025 | 1.47 | 1.54 | 1.47 | 1.52 | 1.52 | 1.33% | 15,549 |
| Jul 24, 2025 | 1.44 | 1.52 | 1.44 | 1.50 | 1.50 | 5.63% | 55,497 |
| Jul 23, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 762 |
| Jul 22, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 3 |
| Jul 21, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 1,000 |
| Jul 18, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 8,278 |
| Jul 17, 2025 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -1.40% | 17,121 |
| Jul 16, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -4.03% | 44,520 |
| Jul 15, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | - | 93 |
| Jul 14, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 73,763 |
| Jul 11, 2025 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -3.85% | 58,995 |
| Jul 10, 2025 | 1.57 | 1.57 | 1.50 | 1.56 | 1.56 | 0.65% | 44,683 |
| Jul 9, 2025 | 1.51 | 1.58 | 1.50 | 1.55 | 1.55 | 1.31% | 60,218 |
| Jul 8, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | 1.32% | 9,321 |
| Jul 7, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 7,573 |
| Jul 4, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.47 | 1.32% | 6,906 |
| Jul 3, 2025 | 1.49 | 1.51 | 1.47 | 1.51 | 1.45 | 2.72% | 17,565 |
| Jul 2, 2025 | 1.48 | 1.50 | 1.47 | 1.47 | 1.41 | -3.29% | 11,090 |
| Jul 1, 2025 | 1.59 | 1.59 | 1.52 | 1.52 | 1.46 | -2.56% | 178 |
| Jun 30, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.50 | 3.31% | 5,700 |
| Jun 27, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.45 | -0.66% | 200 |
| Jun 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.46 | -0.65% | - |
| Jun 25, 2025 | 1.54 | 1.54 | 1.50 | 1.53 | 1.47 | -0.65% | 532 |
| Jun 24, 2025 | 1.57 | 1.58 | 1.54 | 1.54 | 1.48 | 0.65% | 32,601 |
| Jun 23, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.47 | 0.66% | 6,529 |
| Jun 20, 2025 | 1.53 | 1.55 | 1.52 | 1.52 | 1.46 | 2.70% | 3,679 |
| Jun 19, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.42 | -0.67% | 27,000 |
| Jun 18, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.43 | 1.36% | 32,557 |
| Jun 17, 2025 | 1.51 | 1.52 | 1.41 | 1.47 | 1.41 | -2.65% | 106,742 |