Advanced Blockchain AG (FRA:ABX)
Germany · Delayed Price · Currency is EUR 2.930
0.00 (0.00%)
Last updated: Dec 1, 2025, 5:35 PM CET
Advanced Blockchain AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.81 | 2.82 | 2.79 | 2.82 | 2.82 | -1.74% | - |
| Nov 28, 2025 | 2.87 | 2.88 | 2.87 | 2.87 | 2.87 | 0.70% | - |
| Nov 27, 2025 | 2.83 | 2.88 | 2.83 | 2.85 | 2.85 | 0.35% | 200 |
| Nov 26, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Nov 25, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Nov 24, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Nov 21, 2025 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | 1.06% | - |
| Nov 20, 2025 | 3.01 | 3.01 | 2.83 | 2.83 | 2.83 | -7.21% | - |
| Nov 19, 2025 | 2.93 | 3.05 | 2.93 | 3.05 | 3.05 | 3.74% | - |
| Nov 18, 2025 | 3.12 | 3.15 | 2.94 | 2.94 | 2.94 | -6.37% | 25 |
| Nov 17, 2025 | 3.10 | 3.15 | 3.10 | 3.14 | 3.14 | -0.63% | - |
| Nov 14, 2025 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | -2.17% | - |
| Nov 13, 2025 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | 0.62% | - |
| Nov 12, 2025 | 3.21 | 3.22 | 3.21 | 3.21 | 3.21 | -0.31% | - |
| Nov 11, 2025 | 3.21 | 3.23 | 3.21 | 3.22 | 3.22 | 0.63% | 10 |
| Nov 10, 2025 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | - | - |
| Nov 7, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | -0.31% | - |
| Nov 6, 2025 | 3.13 | 3.21 | 3.04 | 3.21 | 3.21 | 2.23% | 400 |
| Nov 5, 2025 | 3.19 | 3.19 | 3.01 | 3.14 | 3.14 | -0.32% | 500 |
| Nov 4, 2025 | 2.96 | 3.15 | 2.96 | 3.15 | 3.15 | 3.28% | 500 |
| Nov 3, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.66% | 700 |
| Oct 31, 2025 | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | 1.00% | 522 |
| Oct 30, 2025 | 2.86 | 3.00 | 2.86 | 3.00 | 3.00 | 3.09% | 1,200 |
| Oct 29, 2025 | 2.81 | 3.05 | 2.81 | 2.91 | 2.91 | 2.46% | 2,000 |
| Oct 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.16% | - |
| Oct 27, 2025 | 2.72 | 2.78 | 2.68 | 2.78 | 2.78 | 1.09% | - |
| Oct 24, 2025 | 2.68 | 2.75 | 2.68 | 2.75 | 2.75 | 3.38% | - |
| Oct 23, 2025 | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Oct 22, 2025 | 2.66 | 2.70 | 2.66 | 2.68 | 2.68 | 1.13% | 90 |
| Oct 21, 2025 | 2.61 | 2.65 | 2.61 | 2.65 | 2.65 | -0.38% | - |
| Oct 20, 2025 | 2.67 | 2.68 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Oct 17, 2025 | 2.81 | 2.82 | 2.62 | 2.62 | 2.62 | -7.42% | - |
| Oct 16, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -3.08% | - |
| Oct 15, 2025 | 3.13 | 3.14 | 2.92 | 2.92 | 2.92 | -9.03% | 750 |
| Oct 14, 2025 | 3.34 | 3.34 | 3.21 | 3.21 | 3.21 | -4.75% | 700 |
| Oct 13, 2025 | 3.54 | 3.54 | 3.37 | 3.37 | 3.37 | -2.32% | 8 |
| Oct 10, 2025 | 3.31 | 3.45 | 3.31 | 3.45 | 3.45 | 3.60% | 200 |
| Oct 9, 2025 | 3.46 | 3.46 | 3.33 | 3.33 | 3.33 | -3.20% | - |
| Oct 8, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | -0.29% | 250 |
| Oct 7, 2025 | 3.16 | 3.45 | 3.16 | 3.45 | 3.45 | 10.58% | 750 |
| Oct 6, 2025 | 2.96 | 3.12 | 2.96 | 3.12 | 3.12 | 5.41% | - |
| Oct 3, 2025 | 3.01 | 3.01 | 2.96 | 2.96 | 2.96 | -2.31% | - |
| Oct 2, 2025 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 3.06% | - |
| Oct 1, 2025 | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | 1.38% | - |
| Sep 30, 2025 | 2.98 | 3.00 | 2.90 | 2.90 | 2.90 | -2.36% | - |
| Sep 29, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.02% | - |
| Sep 26, 2025 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | 0.34% | - |
| Sep 25, 2025 | 2.91 | 3.01 | 2.91 | 2.93 | 2.93 | 0.69% | 2,000 |
| Sep 24, 2025 | 3.06 | 3.07 | 2.91 | 2.91 | 2.91 | -4.90% | - |
| Sep 23, 2025 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | 1.32% | - |