Advanced Blockchain AG (ETR:ABX)
Germany · Delayed Price · Currency is EUR 1.174
+0.040 (3.53%)
Sep 18, 2026, 6:00 PM CET
Advanced Blockchain AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.10 | 1.17 | 1.00 | 1.11 | 1.11 | 4.73% | 10,448 |
| Aug 20, 2026 | 1.22 | 1.22 | 1.01 | 1.06 | 1.06 | -10.96% | 10,338 |
| Aug 19, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | - | 70 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | 1.54% | 1,101 |
| Aug 17, 2026 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | 0.17% | 83 |
| Aug 14, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -3.32% | 2,218 |
| Aug 13, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | 0.50% | 4,201 |
| Aug 12, 2026 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -5.96% | 2,378 |
| Aug 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.78% | 2,000 |
| Aug 10, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 2.60% | 1,050 |
| Aug 7, 2026 | 1.29 | 1.31 | 1.26 | 1.31 | 1.31 | -4.95% | 119 |
| 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 |