clearvise AG (ETR:ABO)
Germany · Delayed Price · Currency is EUR 1.335
-0.025 (-1.84%)
May 15, 2026, 5:35 PM CET
clearvise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 7,326 |
| May 14, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 4.62% | 1,378 |
| May 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 63 |
| May 12, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | 0.78% | 200 |
| May 11, 2026 | 1.29 | 1.30 | 1.24 | 1.29 | 1.29 | 1.57% | 23,532 |
| May 8, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 10,518 |
| May 7, 2026 | 1.25 | 1.29 | 1.21 | 1.29 | 1.29 | 3.20% | 190,098 |
| May 6, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 113,741 |
| May 5, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.68% | 185,365 |
| May 4, 2026 | 1.27 | 1.27 | 1.18 | 1.19 | 1.19 | -2.46% | 56,714 |
| Apr 30, 2026 | 1.20 | 1.23 | 1.15 | 1.22 | 1.22 | 4.27% | 111,816 |
| Apr 29, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -4.10% | 17,785 |
| Apr 28, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 1,661 |
| Apr 27, 2026 | 1.22 | 1.23 | 1.15 | 1.20 | 1.20 | -1.64% | 104,825 |
| Apr 24, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | - | 11,627 |
| Apr 23, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 1,978 |
| Apr 22, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 31,588 |
| Apr 21, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | - | 25,575 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 26,141 |
| Apr 17, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 40,245 |
| Apr 16, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 87,626 |
| Apr 15, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 10,452 |
| Apr 14, 2026 | 1.36 | 1.36 | 1.11 | 1.23 | 1.23 | -6.82% | 82,023 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | - | 402 |
| Apr 10, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | - | 1,127 |
| Apr 9, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | - | 7,011 |
| Apr 8, 2026 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | - | 7 |
| Apr 7, 2026 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -2.22% | 5,943 |
| 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% | 3,502 |
| 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 |