Advanced Blockchain AG (ETR:ABX)
Germany · Delayed Price · Currency is EUR 1.610
+0.055 (3.54%)
At close: Mar 20, 2026
Advanced Blockchain AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 3.54% | 18,326 |
| Mar 19, 2026 | 1.46 | 1.60 | 1.46 | 1.56 | 1.56 | 0.32% | 5,307 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | 1.97% | 5,000 |
| Mar 17, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -4.40% | 3,077 |
| Mar 16, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 6,009 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.59 | 1.59 | 1.59 | -3.34% | 2,038 |
| Mar 12, 2026 | 1.66 | 1.70 | 1.55 | 1.65 | 1.65 | 3.46% | 76 |
| Mar 11, 2026 | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | -2.15% | 33 |
| Mar 10, 2026 | 1.62 | 1.63 | 1.51 | 1.63 | 1.63 | 2.52% | 2,387 |
| Mar 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.92% | 30 |
| Mar 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 4 |
| Mar 5, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | 61 |
| Mar 4, 2026 | 1.50 | 1.56 | 1.50 | 1.52 | 1.52 | -2.25% | 78 |
| Mar 3, 2026 | 1.50 | 1.60 | 1.50 | 1.56 | 1.56 | -1.89% | 3,613 |
| Mar 2, 2026 | 1.59 | 1.59 | 1.52 | 1.59 | 1.59 | -6.49% | 11,069 |
| Feb 27, 2026 | 1.68 | 1.80 | 1.67 | 1.70 | 1.70 | -2.31% | 6,170 |
| Feb 26, 2026 | 1.80 | 1.81 | 1.67 | 1.74 | 1.74 | -3.61% | 2,508 |
| Feb 25, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | -0.55% | 2,132 |
| Feb 24, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | -2.95% | 266 |
| Feb 23, 2026 | 1.93 | 1.93 | 1.81 | 1.87 | 1.87 | - | 106 |
| Feb 20, 2026 | 1.84 | 1.87 | 1.81 | 1.87 | 1.87 | -1.06% | 66 |
| Feb 19, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 0.53% | 1,338 |
| Feb 18, 2026 | 1.88 | 1.90 | 1.85 | 1.88 | 1.88 | -1.57% | 10,170 |
| Feb 17, 2026 | 1.89 | 1.95 | 1.88 | 1.91 | 1.91 | -1.80% | 3,045 |
| Feb 16, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | - | 5,000 |
| Feb 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Feb 12, 2026 | 1.91 | 1.94 | 1.88 | 1.94 | 1.94 | 1.84% | 12 |
| Feb 11, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -1.80% | 2,462 |
| Feb 10, 2026 | 2.00 | 2.00 | 1.89 | 1.94 | 1.94 | - | 261 |
| Feb 9, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | - | 80 |
| Feb 6, 2026 | 2.00 | 2.00 | 1.89 | 1.94 | 1.94 | 0.26% | 267 |
| Feb 5, 2026 | 1.91 | 2.05 | 1.91 | 1.94 | 1.94 | -2.27% | 1,984 |
| Feb 4, 2026 | 1.93 | 2.00 | 1.88 | 1.98 | 1.98 | 2.86% | 12,345 |
| Feb 3, 2026 | 1.80 | 1.93 | 1.80 | 1.93 | 1.93 | 3.22% | 396 |
| Feb 2, 2026 | 1.92 | 1.96 | 1.80 | 1.87 | 1.87 | -6.28% | 2,894 |
| Jan 30, 2026 | 1.92 | 2.06 | 1.92 | 1.99 | 1.99 | - | 361 |
| Jan 29, 2026 | 1.87 | 2.06 | 1.87 | 1.99 | 1.99 | 2.58% | 8,361 |
| 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 |