clearvise AG (ETR:ABO)
Germany · Delayed Price · Currency is EUR 1.320
+0.005 (0.38%)
Jun 5, 2026, 5:35 PM CET
clearvise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | - |
| Jun 4, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | -1.87% | 2,980 |
| Jun 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 62 |
| Jun 2, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | -0.74% | 37,129 |
| Jun 1, 2026 | 1.36 | 1.36 | 1.29 | 1.36 | 1.36 | 3.03% | 5,805 |
| May 29, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | -1.12% | 16,576 |
| May 28, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 0.38% | 3,892 |
| May 27, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | - | 2,509 |
| May 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| May 25, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 1,025 |
| May 22, 2026 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -0.75% | 5,200 |
| May 21, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | 0.38% | 87 |
| May 20, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 528 |
| May 19, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | -1.87% | 2,545 |
| May 18, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 0.37% | 4,591 |
| May 15, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -1.84% | 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 | 1.17% | 200 |
| May 11, 2026 | 1.29 | 1.30 | 1.24 | 1.29 | 1.29 | 1.18% | 23,532 |
| May 8, 2026 | 1.28 | 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% | 112,941 |
| 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 | 4.72% | 111,816 |
| Apr 29, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -4.51% | 8,833 |
| Apr 28, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 2.09% | 1,661 |
| Apr 27, 2026 | 1.22 | 1.23 | 1.15 | 1.20 | 1.20 | -2.05% | 104,825 |
| Apr 24, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | - | 7,477 |
| 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 | -0.40% | 26,141 |
| Apr 17, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 0.40% | 40,245 |
| Apr 16, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.40% | 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 | -6.84% | 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 | -0.38% | 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% | 3,002 |
| 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 |