Advanced Blockchain AG (ETR:ABX)
Germany · Delayed Price · Currency is EUR 1.142
-0.022 (-1.89%)
Oct 30, 2026, 5:43 PM CET
Advanced Blockchain AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.16 | 1.16 | 1.10 | 1.14 | 1.14 | 1.06% | 6,525 |
| Oct 29, 2026 | 1.14 | 1.19 | 1.11 | 1.13 | 1.13 | -0.88% | 6,525 |
| Oct 28, 2026 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | - | 90 |
| Oct 27, 2026 | 1.05 | 1.16 | 1.05 | 1.14 | 1.14 | 3.64% | 6,692 |
| Oct 26, 2026 | 1.20 | 1.29 | 0.97 | 1.10 | 1.10 | -11.72% | 10,484 |
| Oct 23, 2026 | 1.18 | 1.29 | 1.11 | 1.25 | 1.25 | 1.63% | 10,205 |
| Oct 22, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -2.08% | 3,242 |
| Oct 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 20, 2026 | 1.22 | 1.31 | 1.17 | 1.25 | 1.25 | 2.12% | 13,187 |
| Oct 19, 2026 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | -2.39% | 811 |
| Oct 16, 2026 | 1.22 | 1.35 | 1.19 | 1.26 | 1.26 | 3.29% | 9,584 |
| Oct 15, 2026 | 1.26 | 1.26 | 1.17 | 1.22 | 1.22 | -3.18% | 387 |
| Oct 14, 2026 | 1.26 | 1.30 | 1.21 | 1.26 | 1.26 | - | 12 |
| Oct 13, 2026 | 1.33 | 1.33 | 1.23 | 1.26 | 1.26 | -5.28% | 4,612 |
| Oct 12, 2026 | 1.44 | 1.46 | 1.28 | 1.33 | 1.33 | -3.63% | 3,254 |
| Oct 9, 2026 | 1.26 | 1.38 | 1.25 | 1.38 | 1.38 | 5.04% | 6,987 |
| Oct 8, 2026 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -2.24% | 30 |
| Oct 7, 2026 | 1.20 | 1.40 | 1.20 | 1.34 | 1.34 | 8.06% | 6,443 |
| Oct 6, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | 1.64% | 121 |
| Oct 5, 2026 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | - | 657 |
| Oct 2, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | 8.93% | 5,308 |
| Oct 1, 2026 | 1.20 | 1.28 | 1.12 | 1.12 | 1.12 | -10.11% | 3,928 |
| Sep 30, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 1,796 |
| Sep 29, 2026 | 1.22 | 1.29 | 1.20 | 1.25 | 1.25 | 2.13% | 5,365 |
| Sep 28, 2026 | 1.18 | 1.30 | 1.18 | 1.22 | 1.22 | -0.49% | 5,403 |
| Sep 25, 2026 | 1.25 | 1.25 | 1.18 | 1.23 | 1.23 | -1.92% | 256 |
| Sep 24, 2026 | 1.24 | 1.35 | 1.22 | 1.25 | 1.25 | 2.46% | 10,383 |
| Sep 23, 2026 | 1.18 | 1.24 | 1.16 | 1.22 | 1.22 | 0.49% | 2,482 |
| Sep 22, 2026 | 1.14 | 1.25 | 1.14 | 1.21 | 1.21 | 6.49% | 7,525 |
| Sep 21, 2026 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | - | 102 |
| Sep 18, 2026 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -1.89% | 221 |
| Sep 17, 2026 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | 0.17% | 1,085 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | 0.87% | 21 |
| Sep 15, 2026 | 1.20 | 1.25 | 1.15 | 1.15 | 1.15 | 1.77% | 2,773 |
| Sep 14, 2026 | 1.13 | 1.18 | 1.10 | 1.13 | 1.13 | -2.59% | 319 |
| Sep 11, 2026 | 1.14 | 1.20 | 1.07 | 1.16 | 1.16 | 1.75% | 4,607 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.10 | 1.14 | 1.14 | - | 145 |
| Sep 9, 2026 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | - | 35 |
| Sep 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 7, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 4.97% | 4,121 |
| Sep 4, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -2.51% | 63 |
| Sep 3, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | 1.27% | 317 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -1.79% | 2,417 |
| Sep 1, 2026 | 1.21 | 1.23 | 1.12 | 1.12 | 1.12 | -4.27% | 2,501 |
| Aug 31, 2026 | 1.24 | 1.24 | 1.15 | 1.17 | 1.17 | -1.35% | 9,146 |
| Aug 28, 2026 | 1.15 | 1.24 | 1.15 | 1.19 | 1.19 | -0.84% | 146 |
| Aug 27, 2026 | 1.11 | 1.26 | 1.10 | 1.20 | 1.20 | 4.73% | 7,173 |
| Aug 26, 2026 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | 0.53% | 386 |
| Aug 25, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | - | 15 |
| Aug 24, 2026 | 1.15 | 1.17 | 1.10 | 1.14 | 1.14 | 2.71% | 2,005 |