Advanced Blockchain AG (ETR:ABX)
Germany · Delayed Price · Currency is EUR 1.196
-0.046 (-3.70%)
Jul 15, 2026, 5:35 PM CET
Advanced Blockchain AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | - | -3.38% | 928 |
| Jul 14, 2026 | 1.29 | 1.29 | 1.19 | 1.24 | 1.24 | -1.11% | 1,088 |
| Jul 13, 2026 | 1.29 | 1.29 | 1.20 | 1.26 | 1.26 | 1.62% | 1,074 |
| Jul 10, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 10.36% | 2,040 |
| Jul 9, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -3.28% | 428 |
| Jul 8, 2026 | 1.28 | 1.30 | 1.16 | 1.16 | 1.16 | -5.85% | 3,340 |
| Jul 7, 2026 | 1.15 | 1.23 | 1.04 | 1.23 | 1.23 | 21.78% | 6,914 |
| Jul 6, 2026 | 1.04 | 1.11 | 1.00 | 1.01 | 1.01 | -7.34% | 4,403 |
| Jul 3, 2026 | 1.36 | 1.36 | 1.00 | 1.09 | 1.09 | -22.48% | 17,961 |
| Jul 2, 2026 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -1.68% | 7,838 |
| Jul 1, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jun 30, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -0.69% | 346 |
| Jun 29, 2026 | 1.38 | 1.44 | 1.34 | 1.44 | 1.44 | 9.09% | 3,579 |
| Jun 26, 2026 | 1.40 | 1.40 | 1.20 | 1.32 | 1.32 | -1.49% | 5,559 |
| Jun 25, 2026 | 1.54 | 1.54 | 1.34 | 1.34 | 1.34 | -9.46% | 4,681 |
| Jun 24, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 3.06% | 2,000 |
| Jun 23, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -5.28% | 6,562 |
| Jun 22, 2026 | 1.56 | 1.56 | 1.46 | 1.52 | 1.52 | 0.66% | 1,468 |
| Jun 19, 2026 | 1.46 | 1.55 | 1.46 | 1.51 | 1.51 | 0.67% | 737 |
| Jun 18, 2026 | 1.55 | 1.68 | 1.49 | 1.50 | 1.50 | -7.54% | 7,894 |
| Jun 17, 2026 | 1.58 | 1.67 | 1.55 | 1.62 | 1.62 | - | 1,115 |
| Jun 16, 2026 | 1.68 | 1.68 | 1.55 | 1.62 | 1.62 | 1.13% | 2,260 |
| Jun 15, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | - | 5,532 |
| Jun 12, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | - | 20 |
| Jun 11, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 114 |
| Jun 10, 2026 | 1.67 | 1.67 | 1.59 | 1.62 | 1.62 | -0.98% | 210 |
| Jun 9, 2026 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | - | 73 |
| Jun 8, 2026 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | - | 577 |
| Jun 5, 2026 | 1.76 | 1.76 | 1.64 | 1.64 | 1.64 | -4.88% | 5,622 |
| Jun 4, 2026 | 1.68 | 1.76 | 1.68 | 1.72 | 1.72 | - | 61 |
| Jun 3, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | - | 101 |
| Jun 2, 2026 | 1.69 | 1.72 | 1.66 | 1.72 | 1.72 | -1.15% | 16,650 |
| Jun 1, 2026 | 1.90 | 1.90 | 1.69 | 1.74 | 1.74 | -5.43% | 2,877 |
| May 29, 2026 | 1.90 | 1.90 | 1.78 | 1.84 | 1.84 | - | 1,556 |
| May 28, 2026 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | - | 1,015 |
| May 27, 2026 | 1.97 | 1.97 | 1.78 | 1.84 | 1.84 | -3.46% | 1,190 |
| May 26, 2026 | 1.97 | 1.97 | 1.84 | 1.91 | 1.91 | -6.34% | 2,162 |
| May 25, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | -0.49% | 2,058 |
| May 22, 2026 | 2.09 | 2.09 | 2.00 | 2.05 | 2.05 | - | 2,669 |
| May 21, 2026 | 2.09 | 2.12 | 2.05 | 2.05 | 2.05 | - | 3,265 |
| May 20, 2026 | 2.00 | 2.09 | 2.00 | 2.05 | 2.05 | 5.41% | 19,113 |
| May 19, 2026 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 3.19% | 13 |
| May 18, 2026 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | -1.05% | 155 |
| May 15, 2026 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | -0.52% | 510 |
| May 14, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | -1.55% | 100 |
| May 13, 2026 | 2.00 | 2.00 | 1.88 | 1.94 | 1.94 | 0.10% | 531 |
| May 12, 2026 | 1.88 | 2.00 | 1.88 | 1.94 | 1.94 | 6.72% | 9,578 |
| May 11, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | - | 67 |
| May 8, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 0.33% | 10 |
| May 7, 2026 | 1.75 | 1.88 | 1.75 | 1.81 | 1.81 | -0.88% | 1,508 |