clearvise AG (ETR:ABO)
Germany · Delayed Price · Currency is EUR 1.155
-0.045 (-3.75%)
Oct 26, 2026, 5:35 PM CET
clearvise AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.13 | 1.21 | 1.13 | 1.16 | 1.16 | -3.75% | 4,101 |
| Oct 23, 2026 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | 3.00% | 1,515 |
| Oct 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Oct 21, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | 0.43% | 2,482 |
| Oct 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.30% | - |
| Oct 19, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.29% | - |
| Oct 16, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | 4,000 |
| Oct 15, 2026 | 1.21 | 1.21 | 1.14 | 1.16 | 1.16 | -0.85% | 3,066 |
| Oct 14, 2026 | 1.16 | 1.20 | 1.13 | 1.17 | 1.17 | 4.46% | 14,313 |
| Oct 13, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.86% | 1,007 |
| Oct 12, 2026 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 1.30% | 1,237 |
| Oct 9, 2026 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -1.71% | 4,119 |
| Oct 8, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 1.30% | 1,955 |
| Oct 7, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.94% | 782 |
| Oct 6, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 5.31% | 404 |
| Oct 5, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 3,340 |
| Oct 2, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.43% | 615 |
| Oct 1, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 3,118 |
| Sep 30, 2026 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | 1.29% | 7,864 |
| Sep 29, 2026 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | 0.43% | 993 |
| Sep 28, 2026 | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | -3.35% | 781 |
| Sep 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.70% | - |
| Sep 24, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | 0.43% | 4,151 |
| Sep 23, 2026 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 920 |
| Sep 22, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 5,244 |
| Sep 21, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 0.43% | 2,708 |
| Sep 18, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.29% | 4,000 |
| Sep 17, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 130 |
| Sep 16, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 5,171 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 5,139 |
| Sep 14, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 2,088 |
| Sep 11, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.29% | 55 |
| Sep 10, 2026 | 1.14 | 1.19 | 1.13 | 1.17 | 1.17 | 3.10% | 12,659 |
| Sep 9, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Sep 8, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.44% | 2,000 |
| Sep 7, 2026 | 1.16 | 1.20 | 1.12 | 1.13 | 1.13 | - | 16,939 |
| Sep 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 58 |
| Sep 3, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 13,794 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.38% | 14,013 |
| Sep 1, 2026 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 3.33% | 8,180 |
| Aug 31, 2026 | 1.06 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 15,796 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -2.73% | 1,756 |
| Aug 27, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.85% | 10,914 |
| Aug 26, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | -1.82% | 321 |
| Aug 25, 2026 | 1.03 | 1.10 | 1.01 | 1.10 | 1.10 | 3.77% | 875 |
| Aug 24, 2026 | 1.10 | 1.10 | 1.02 | 1.06 | 1.06 | - | 28 |
| Aug 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.95% | - |
| Aug 20, 2026 | 1.03 | 1.10 | 1.01 | 1.01 | 1.01 | -8.18% | 2,879 |
| Aug 19, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 7.84% | 2,728 |
| Aug 18, 2026 | 1.15 | 1.15 | 1.02 | 1.02 | 1.02 | -8.11% | 20,503 |