Advanced Blockchain AG (ETR:ABX)
Germany · Delayed Price · Currency is EUR 1.374
+0.080 (6.18%)
Aug 6, 2026, 5:37 PM CET
Advanced Blockchain AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.39 | 1.41 | 1.25 | 1.37 | 1.37 | 2.23% | 441 |
| Aug 5, 2026 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | -0.15% | 301 |
| Aug 4, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | - | 4,000 |
| Aug 3, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 1.97% | 1 |
| Jul 31, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -2.65% | 2,526 |
| Jul 30, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 0.74% | 223 |
| Jul 29, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -0.30% | 4 |
| Jul 28, 2026 | 1.38 | 1.53 | 1.35 | 1.35 | 1.35 | 1.66% | 2,871 |
| Jul 27, 2026 | 1.22 | 1.33 | 1.19 | 1.33 | 1.33 | 6.58% | 358 |
| Jul 24, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 2.98% | 1 |
| Jul 23, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | -3.20% | 25 |
| Jul 22, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | 4.52% | 2 |
| Jul 21, 2026 | 1.14 | 1.22 | 1.14 | 1.20 | 1.20 | 2.22% | 10,139 |
| Jul 20, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | 1.56% | 61 |
| Jul 17, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | -1.03% | 29,691 |
| Jul 16, 2026 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -2.68% | 5,414 |
| Jul 15, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -3.70% | 1,372 |
| 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 |