clearvise AG (FRA:ABO)
1.600
0.00 (0.00%)
At close: Sep 29, 2025
clearvise AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
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% | 1,000 |
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 | - | - |
Sep 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
Sep 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
Sep 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
Sep 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
Sep 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
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% | - |
Sep 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
Sep 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
Sep 9, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
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 | - | - |
Sep 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
Sep 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
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 | - | - |
Aug 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
Aug 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
Aug 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
Aug 26, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
Aug 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
Aug 22, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
Aug 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
Aug 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
Aug 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
Aug 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
Aug 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
Aug 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 4,000 |
Aug 13, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
Aug 12, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 11.11% | 1,000 |
Aug 11, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 890 |
Aug 8, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
Aug 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
Aug 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
Aug 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | - |
Aug 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
Aug 1, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.33% | 6,359 |
Jul 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
Jul 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
Jul 29, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 1,000 |
Jul 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
Jul 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.20% | - |
Jul 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
Jul 23, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
Jul 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |