clearvise AG (FRA:ABO)
Germany · Delayed Price · Currency is EUR 1.470
-0.010 (-0.68%)
Last updated: Oct 22, 2025, 8:00 AM CET
clearvise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 15,000 |
| Oct 21, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 15,000 |
| Oct 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 245 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 245 |
| Oct 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 245 |
| Oct 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 245 |
| Oct 14, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 245 |
| Oct 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 245 |
| Oct 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 245 |
| Oct 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 245 |
| Oct 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 245 |
| Oct 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Oct 6, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 1,500 |
| Oct 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | 123 |
| Oct 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 12,185 |
| Oct 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 1,398 |
| Sep 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | 10,660 |
| Sep 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 40,239 |
| Sep 26, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.92% | 245 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -3.11% | 2,578 |
| Sep 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,000 |
| Sep 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,000 |
| Sep 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 1,000 |
| Sep 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 1,000 |
| Sep 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 1,000 |
| Sep 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 1,000 |
| Sep 15, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 1,000 |
| Sep 12, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 1,187 |
| Sep 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 1,187 |
| Sep 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 1,187 |
| Sep 9, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 1,187 |
| Sep 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,187 |
| Sep 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,000 |
| Sep 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,000 |
| Sep 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 1,000 |
| Sep 2, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 1,000 |
| Sep 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 4,000 |
| Aug 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 4,000 |
| Aug 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 4,000 |
| Aug 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 4,000 |
| Aug 26, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | 4,000 |
| Aug 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 4,000 |
| Aug 22, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 4,000 |
| Aug 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 4,000 |
| Aug 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 4,000 |
| Aug 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 4,000 |
| Aug 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 4,000 |
| Aug 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 4,000 |
| Aug 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 4,000 |