Advanced Blockchain AG (ETR:ABX)
Germany · Delayed Price · Currency is EUR 2.060
+0.155 (8.14%)
Jan 29, 2026, 2:29 PM CET
Advanced Blockchain AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 2.01 | 2.02 | 1.88 | 1.94 | 1.94 | -1.02% | 6,434 |
| Jan 27, 2026 | 2.04 | 2.06 | 1.87 | 1.96 | 1.96 | -4.85% | 662 |
| Jan 26, 2026 | 2.22 | 2.22 | 1.76 | 2.06 | 2.06 | -10.43% | 42,058 |
| Jan 23, 2026 | 2.38 | 2.41 | 2.25 | 2.30 | 2.30 | -0.86% | 5,982 |
| Jan 22, 2026 | 2.36 | 2.40 | 2.28 | 2.32 | 2.32 | -4.53% | 2,000 |
| Jan 21, 2026 | 2.50 | 2.50 | 2.40 | 2.43 | 2.43 | -4.33% | 2,119 |
| Jan 20, 2026 | 2.67 | 2.67 | 2.52 | 2.54 | 2.54 | -7.64% | 5,200 |
| Jan 19, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.48% | 153 |
| Jan 16, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.45% | 834 |
| Jan 15, 2026 | 2.79 | 2.84 | 2.67 | 2.75 | 2.75 | 2.23% | 429 |
| Jan 14, 2026 | 2.77 | 2.78 | 2.64 | 2.69 | 2.69 | - | 9,046 |
| Jan 13, 2026 | 2.78 | 2.78 | 2.69 | 2.69 | 2.69 | -1.10% | 175 |
| Jan 12, 2026 | 2.66 | 2.72 | 2.66 | 2.72 | 2.72 | 1.12% | 31 |
| Jan 9, 2026 | 2.70 | 2.70 | 2.61 | 2.69 | 2.69 | -2.89% | 1,973 |
| Jan 8, 2026 | 2.62 | 2.84 | 2.62 | 2.77 | 2.77 | 2.59% | 10,094 |
| Jan 7, 2026 | 2.65 | 2.76 | 2.63 | 2.70 | 2.70 | 0.37% | 257 |
| Jan 6, 2026 | 2.61 | 2.76 | 2.61 | 2.69 | 2.69 | 1.13% | 448 |
| Jan 5, 2026 | 2.72 | 2.72 | 2.66 | 2.66 | 2.66 | - | 64 |
| Jan 2, 2026 | 2.63 | 2.66 | 2.56 | 2.66 | 2.66 | 1.53% | 32 |
| Dec 30, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | -2.96% | 196 |
| Dec 29, 2025 | 2.61 | 2.70 | 2.61 | 2.70 | 2.70 | - | 27 |
| Dec 23, 2025 | 2.69 | 2.70 | 2.60 | 2.70 | 2.70 | 2.66% | 3,317 |
| Dec 22, 2025 | 2.70 | 2.70 | 2.57 | 2.63 | 2.63 | - | 322 |
| Dec 19, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Dec 18, 2025 | 2.68 | 2.68 | 2.55 | 2.63 | 2.63 | 1.15% | 1,020 |
| Dec 17, 2025 | 2.60 | 2.60 | 2.43 | 2.60 | 2.60 | 3.59% | 16,987 |
| Dec 16, 2025 | 2.72 | 2.72 | 2.44 | 2.51 | 2.51 | -8.06% | 2,998 |
| Dec 15, 2025 | 2.61 | 2.77 | 2.60 | 2.73 | 2.73 | -0.36% | 1,885 |
| Dec 12, 2025 | 2.71 | 2.76 | 2.70 | 2.74 | 2.74 | -4.20% | 10,004 |
| Dec 11, 2025 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | -0.69% | 497 |
| Dec 10, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Dec 9, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Dec 8, 2025 | 2.78 | 2.88 | 2.78 | 2.88 | 2.88 | - | 7 |
| Dec 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.23% | 2,707 |
| Dec 4, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Dec 3, 2025 | 2.85 | 2.88 | 2.69 | 2.79 | 2.79 | 1.45% | 1,084 |
| Dec 2, 2025 | 2.81 | 2.81 | 2.75 | 2.75 | 2.75 | -6.14% | 1,707 |
| Dec 1, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 450 |
| Nov 28, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.34% | - |
| Nov 27, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.34% | - |
| Nov 26, 2025 | 3.06 | 3.06 | 2.85 | 2.93 | 2.93 | - | 4,977 |
| Nov 25, 2025 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | -0.68% | 4 |
| Nov 24, 2025 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | 1.72% | 224 |
| Nov 21, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | 1.05% | 5 |
| Nov 20, 2025 | 3.02 | 3.03 | 2.81 | 2.87 | 2.87 | -8.31% | 3,140 |
| Nov 19, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 2.29% | 1 |
| Nov 18, 2025 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | -4.97% | 274 |
| Nov 17, 2025 | 3.19 | 3.22 | 3.15 | 3.22 | 3.22 | - | 2,999 |
| Nov 14, 2025 | 3.20 | 3.22 | 3.11 | 3.22 | 3.22 | -2.13% | 11,231 |
| Nov 13, 2025 | 3.21 | 3.29 | 3.21 | 3.29 | 3.29 | 1.23% | 7,964 |