Advanced Blockchain AG (FRA:ABX)
Germany · Delayed Price · Currency is EUR 1.805
-0.050 (-2.70%)
Feb 20, 2026, 4:00 PM EST
Advanced Blockchain AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.37% | - |
| Jan 15, 2026 | 2.64 | 2.67 | 2.64 | 2.67 | 2.67 | 1.91% | - |
| Jan 14, 2026 | 2.64 | 2.66 | 2.62 | 2.62 | 2.62 | -0.76% | 120 |
| Jan 13, 2026 | 2.71 | 2.71 | 2.64 | 2.64 | 2.64 | -2.58% | - |
| Jan 12, 2026 | 2.61 | 2.71 | 2.61 | 2.71 | 2.71 | 3.83% | - |
| Jan 9, 2026 | 2.62 | 2.70 | 2.61 | 2.61 | 2.61 | -2.97% | - |
| Jan 8, 2026 | 2.57 | 2.69 | 2.57 | 2.69 | 2.69 | 1.13% | - |
| Jan 7, 2026 | 2.54 | 2.66 | 2.54 | 2.66 | 2.66 | 2.31% | - |
| Jan 6, 2026 | 2.62 | 2.64 | 2.60 | 2.60 | 2.60 | -1.89% | - |
| Jan 5, 2026 | 2.52 | 2.65 | 2.52 | 2.65 | 2.65 | 3.92% | - |
| Jan 2, 2026 | 2.52 | 2.58 | 2.52 | 2.55 | 2.55 | -0.39% | - |
| Dec 30, 2025 | 2.59 | 2.59 | 2.56 | 2.56 | 2.56 | -1.92% | - |
| Dec 29, 2025 | 2.62 | 2.62 | 2.61 | 2.61 | 2.61 | -0.38% | - |
| Dec 23, 2025 | 2.57 | 2.63 | 2.56 | 2.62 | 2.62 | 2.34% | 1,430 |
| Dec 22, 2025 | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | -3.40% | - |
| Dec 19, 2025 | 2.55 | 2.65 | 2.55 | 2.65 | 2.65 | 0.76% | - |
| Dec 18, 2025 | 2.56 | 2.63 | 2.56 | 2.63 | 2.63 | 3.14% | - |
| Dec 17, 2025 | 2.51 | 2.55 | 2.51 | 2.55 | 2.55 | -2.30% | - |
| Dec 16, 2025 | 2.61 | 2.62 | 2.61 | 2.61 | 2.61 | -2.25% | - |
| Dec 15, 2025 | 2.66 | 2.67 | 2.66 | 2.67 | 2.67 | 0.75% | 260 |
| Dec 12, 2025 | 2.75 | 2.77 | 2.64 | 2.65 | 2.65 | -4.33% | - |
| Dec 11, 2025 | 2.71 | 2.78 | 2.71 | 2.77 | 2.77 | - | - |
| Dec 10, 2025 | 2.76 | 2.79 | 2.76 | 2.77 | 2.77 | -0.36% | - |
| Dec 9, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | -2.80% | - |
| Dec 8, 2025 | 2.75 | 2.86 | 2.75 | 2.86 | 2.86 | 1.78% | - |