Advanced Blockchain AG (ETR:ABX)
Germany · Delayed Price · Currency is EUR 1.910
-0.030 (-1.55%)
May 14, 2026, 5:35 PM CET
Advanced Blockchain AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.77 | 1.88 | 1.77 | 1.83 | 1.83 | - | 487 |
| May 5, 2026 | 1.88 | 1.88 | 1.77 | 1.83 | 1.83 | - | 816 |
| May 4, 2026 | 1.76 | 1.88 | 1.76 | 1.83 | 1.83 | -1.08% | 414 |
| Apr 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Apr 29, 2026 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | -3.75% | 2,100 |
| Apr 28, 2026 | 1.99 | 2.00 | 1.82 | 1.92 | 1.92 | -6.67% | 13,581 |
| Apr 27, 2026 | 2.05 | 2.12 | 2.05 | 2.06 | 2.06 | 2.49% | 553 |
| Apr 24, 2026 | 2.20 | 2.23 | 2.01 | 2.01 | 2.01 | -6.09% | 3,715 |
| Apr 23, 2026 | 2.08 | 2.19 | 2.08 | 2.14 | 2.14 | 1.91% | 153 |
| Apr 22, 2026 | 2.21 | 2.30 | 2.02 | 2.10 | 2.10 | -5.20% | 2,663 |
| Apr 21, 2026 | 1.96 | 2.21 | 1.96 | 2.21 | 2.21 | 9.14% | 5,051 |
| Apr 20, 2026 | 2.02 | 2.09 | 1.78 | 2.03 | 2.03 | 0.25% | 2,361 |
| Apr 17, 2026 | 1.92 | 2.10 | 1.92 | 2.02 | 2.02 | -0.25% | 3,212 |
| Apr 16, 2026 | 2.35 | 2.55 | 2.01 | 2.03 | 2.03 | -21.05% | 27,411 |
| Apr 15, 2026 | 1.62 | 2.60 | 1.62 | 2.57 | 2.57 | 63.79% | 57,190 |
| Apr 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Apr 13, 2026 | 1.51 | 1.62 | 1.51 | 1.57 | 1.57 | - | 710 |
| Apr 10, 2026 | 1.62 | 1.62 | 1.51 | 1.57 | 1.57 | - | 74 |
| Apr 9, 2026 | 1.77 | 1.77 | 1.57 | 1.57 | 1.57 | -8.42% | 2,022 |
| Apr 8, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | - | 12 |
| Apr 7, 2026 | 1.67 | 1.71 | 1.65 | 1.71 | 1.71 | -3.39% | 272 |
| Apr 2, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 7.27% | 2,127 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | 1.23% | 100 |
| Mar 31, 2026 | 1.57 | 1.70 | 1.57 | 1.63 | 1.63 | 1.24% | 3,551 |
| Mar 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,863 |
| Mar 27, 2026 | 1.56 | 1.72 | 1.56 | 1.61 | 1.61 | 1.90% | 1,080 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.56% | 6 |
| Mar 25, 2026 | 1.62 | 1.68 | 1.61 | 1.61 | 1.61 | 2.56% | 1,153 |
| Mar 24, 2026 | 1.52 | 1.62 | 1.52 | 1.57 | 1.57 | 0.64% | 284 |
| Mar 23, 2026 | 1.60 | 1.62 | 1.56 | 1.56 | 1.56 | -3.42% | 5,012 |
| 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 |