clearvise AG (FRA:ABO)
Germany · Delayed Price · Currency is EUR 1.315
+0.005 (0.38%)
Last updated: Jun 3, 2026, 8:00 AM CET
FRA:ABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | - |
| Jun 1, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.16% | - |
| May 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| May 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| May 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.65% | 1,000 |
| May 18, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.15% | 1,000 |
| May 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.16% | - |
| May 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | - |
| May 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.12% | - |
| May 12, 2026 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 8.10% | 1,000 |
| May 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| May 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.47% | - |
| May 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| May 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.24% | - |
| May 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.97% | - |
| May 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.88% | 1,800 |
| Apr 30, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 1.28% | 2,000 |
| Apr 29, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.86% | 1,000 |
| Apr 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Apr 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.08% | - |
| Apr 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | - |
| Apr 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | - |
| Apr 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Apr 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.04% | - |
| Apr 15, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -4.67% | 1,600 |
| Apr 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Apr 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Apr 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Apr 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | - |
| Apr 7, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.38% | 1,000 |
| Apr 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 1, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Mar 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Mar 30, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 1,000 |
| Mar 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | - |
| Mar 26, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 5,000 |
| Mar 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Mar 24, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 2.96% | 8,449 |
| Mar 23, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 1,000 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |