Advanced Blockchain AG (ETR:ABX)
Germany · Delayed Price · Currency is EUR 1.424
+0.064 (4.71%)
Jun 24, 2026, 10:14 AM CET
Advanced Blockchain AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |