Advanced Blockchain AG (FRA:ABX)
Germany · Delayed Price · Currency is EUR 2.690
+0.030 (1.13%)
Jan 8, 2026, 4:00 PM EST
Advanced Blockchain AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |