Advanced Blockchain AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	2.73	2.81	2.73	2.81	2.81	2.18%	-
Dec 4, 2025	2.72	2.75	2.69	2.75	2.75	2.23%	-
Dec 3, 2025	2.61	2.69	2.61	2.69	2.69	4.67%	-
Dec 2, 2025	2.81	2.81	2.57	2.57	2.57	-8.87%	10
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%	-