Advanced Blockchain AG (FRA:ABX)
Germany · Delayed Price · Currency is EUR 1.540
-0.020 (-1.28%)
At close: Mar 27, 2026
FRA:ABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.46 | 1.55 | 1.46 | 1.54 | 1.54 | -1.28% | - |
| Mar 26, 2026 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | -0.32% | - |
| Mar 25, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 3.30% | - |
| Mar 24, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 1.34% | - |
| Mar 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.97% | - |
| Mar 20, 2026 | 1.45 | 1.59 | 1.45 | 1.59 | 1.59 | 5.65% | - |
| Mar 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.33% | - |
| Mar 18, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 17, 2026 | 1.51 | 1.58 | 1.50 | 1.50 | 1.50 | -5.06% | - |
| Mar 16, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | - | - |
| Mar 13, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.27% | - |
| Mar 12, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.32% | - |
| Mar 11, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -2.22% | - |
| Mar 10, 2026 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | 2.94% | - |
| Mar 9, 2026 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 2.00% | - |
| Mar 6, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 1.01% | - |
| Mar 5, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 0.34% | - |
| Mar 4, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 4.59% | - |
| Mar 3, 2026 | 1.51 | 1.53 | 1.40 | 1.42 | 1.42 | -5.98% | 4,821 |
| Mar 2, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.59% | - |
| Feb 27, 2026 | 1.55 | 1.67 | 1.55 | 1.55 | 1.55 | 2.66% | - |
| Feb 26, 2026 | 1.58 | 1.75 | 1.51 | 1.51 | 1.51 | -16.39% | - |
| Feb 25, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | -0.28% | - |
| Feb 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.70% | - |
| Feb 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.20% | - |
| Feb 18, 2026 | 1.83 | 1.86 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Feb 17, 2026 | 1.83 | 1.89 | 1.83 | 1.84 | 1.84 | -0.81% | - |
| Feb 16, 2026 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | -1.86% | - |
| Feb 13, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 0.53% | - |
| Feb 12, 2026 | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | -0.27% | - |
| Feb 11, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -1.83% | 300 |
| Feb 10, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Feb 9, 2026 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 1.59% | - |
| Feb 6, 2026 | 1.86 | 1.98 | 1.86 | 1.89 | 1.89 | -0.26% | 595 |
| Feb 5, 2026 | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | -4.30% | - |
| Feb 4, 2026 | 1.86 | 1.98 | 1.86 | 1.98 | 1.98 | 6.76% | 500 |
| Feb 3, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | - |
| Feb 2, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -3.14% | - |
| Jan 30, 2026 | 1.89 | 1.93 | 1.89 | 1.91 | 1.91 | -0.52% | - |
| Jan 29, 2026 | 1.90 | 2.00 | 1.88 | 1.92 | 1.92 | 2.13% | 300 |
| Jan 28, 2026 | 1.87 | 1.95 | 1.87 | 1.88 | 1.88 | -0.27% | 750 |
| Jan 27, 2026 | 1.98 | 1.98 | 1.89 | 1.89 | 1.89 | 0.80% | - |
| Jan 26, 2026 | 2.24 | 2.24 | 1.87 | 1.87 | 1.87 | -18.34% | 1,047 |
| Jan 23, 2026 | 2.31 | 2.31 | 2.29 | 2.29 | 2.29 | - | 900 |
| Jan 22, 2026 | 2.41 | 2.42 | 2.29 | 2.29 | 2.29 | -6.53% | - |
| Jan 21, 2026 | 2.51 | 2.51 | 2.45 | 2.45 | 2.45 | -2.00% | 500 |
| Jan 20, 2026 | 2.61 | 2.66 | 2.50 | 2.50 | 2.50 | -6.72% | - |
| Jan 19, 2026 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | 0.75% | - |