clearvise AG (ETR:ABO)
Germany · Delayed Price · Currency is EUR 1.100
+0.020 (1.85%)
Aug 27, 2026, 9:03 AM CET
clearvise AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 7,804 |
| Aug 14, 2026 | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | - | 7,103 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -0.44% | 6,112 |
| Aug 12, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -0.44% | 7,500 |
| Aug 11, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 3,338 |
| Aug 10, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 10,461 |
| Aug 7, 2026 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | 2,778 |
| Aug 6, 2026 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -2.61% | 2,287 |
| Aug 5, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | 0.88% | 1,008 |
| Aug 4, 2026 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 901 |
| Aug 3, 2026 | 1.16 | 1.17 | 1.11 | 1.17 | 1.17 | 2.18% | 6,214 |
| Jul 31, 2026 | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | -0.43% | 1,453 |
| Jul 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | 15 |
| Jul 29, 2026 | 1.11 | 1.16 | 1.01 | 1.16 | 1.16 | - | 42,398 |
| Jul 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.32% | 400 |
| Jul 27, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | -3.80% | 10,000 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.42% | 44 |
| Jul 23, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 2.16% | 7,059 |
| Jul 22, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.43% | 102 |
| Jul 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 18 |
| Jul 20, 2026 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 1.79% | 6,563 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -5.08% | 2 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Jul 15, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 8,053 |
| Jul 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.13% | 2,803 |
| Jul 13, 2026 | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | - | 10,339 |
| Jul 10, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 2 |
| Jul 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.17% | - |
| Jul 8, 2026 | 1.15 | 1.22 | 1.15 | 1.15 | 1.15 | -5.74% | 23,878 |
| Jul 7, 2026 | 1.28 | 1.28 | 1.19 | 1.22 | 1.22 | -2.40% | 2,174 |
| Jul 6, 2026 | 1.23 | 1.28 | 1.22 | 1.25 | 1.25 | 4.60% | 2,152 |
| Jul 3, 2026 | 1.16 | 1.23 | 1.16 | 1.20 | 1.20 | -2.85% | 11 |
| Jul 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.93% | 40 |
| Jul 1, 2026 | 1.23 | 1.23 | 1.16 | 1.20 | 1.20 | -0.83% | 106 |
| Jun 30, 2026 | 1.26 | 1.26 | 1.18 | 1.21 | 1.21 | -4.37% | 341 |
| Jun 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.86% | 1,250 |
| Jun 26, 2026 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 5.60% | 6,001 |
| Jun 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | 1,216 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.18 | 1.22 | 1.22 | - | 1,341 |
| Jun 23, 2026 | 1.26 | 1.26 | 1.18 | 1.22 | 1.22 | -1.21% | 5,126 |
| Jun 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.65% | 2,850 |
| Jun 19, 2026 | 1.30 | 1.30 | 1.18 | 1.22 | 1.22 | -3.57% | 38,834 |
| Jun 18, 2026 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | -1.18% | 8,110 |