Advanced Blockchain AG (FRA:ABX)
Germany · Delayed Price · Currency is EUR 2.710
-0.050 (-1.81%)
Last updated: Sep 10, 2025, 12:51 PM CET
Advanced Blockchain AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.78 | 2.78 | 2.73 | 2.76 | - | 0.36% | 60 |
| Sep 8, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | - | - | 520 |
| Sep 5, 2025 | 2.79 | 2.84 | 2.74 | 2.75 | - | - | 5,938 |
| Sep 4, 2025 | 2.79 | 2.79 | 2.75 | 2.75 | - | - | 319 |
| Sep 3, 2025 | 2.71 | 2.80 | 2.70 | 2.75 | - | - | 606 |
| Sep 2, 2025 | 2.70 | 2.87 | 2.62 | 2.75 | - | -1.43% | 3,444 |
| Sep 1, 2025 | 2.74 | 2.89 | 2.74 | 2.79 | - | 3.72% | 7,517 |
| Aug 29, 2025 | 2.72 | 2.78 | 2.68 | 2.69 | - | -5.94% | 4,114 |
| Aug 28, 2025 | 2.90 | 2.99 | 2.86 | 2.86 | - | -4.67% | 538 |
| Aug 27, 2025 | 2.92 | 3.01 | 2.92 | 3.00 | - | -0.99% | 5,088 |
| Aug 26, 2025 | 3.08 | 3.08 | 2.93 | 3.03 | - | 0.66% | 794 |
| Aug 25, 2025 | 3.10 | 3.10 | 3.01 | 3.01 | - | -2.59% | 1,483 |
| Aug 22, 2025 | 2.90 | 3.13 | 2.90 | 3.09 | - | 3.34% | 5,124 |
| Aug 21, 2025 | 3.00 | 3.00 | 2.90 | 2.99 | - | - | 1,010 |
| Aug 20, 2025 | 2.90 | 3.08 | 2.90 | 2.99 | - | 1.36% | 1,028 |
| Aug 19, 2025 | 2.90 | 2.95 | 2.90 | 2.95 | - | -1.67% | 1,510 |
| Aug 18, 2025 | 3.14 | 3.14 | 2.91 | 3.00 | - | 0.33% | 5,396 |
| Aug 15, 2025 | 2.84 | 3.40 | 2.84 | 2.99 | - | 11.99% | 36,880 |
| Aug 14, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | - | - | 24,713 |
| Aug 13, 2025 | 2.56 | 2.67 | 2.56 | 2.67 | - | -2.20% | 209 |
| Aug 12, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | - | - | 3 |
| Aug 11, 2025 | 2.61 | 2.86 | 2.61 | 2.73 | - | 0.37% | 1,590 |
| Aug 8, 2025 | 2.71 | 2.74 | 2.71 | 2.72 | - | - | 2,689 |
| Aug 7, 2025 | 2.83 | 2.84 | 2.70 | 2.72 | - | 0.74% | 407 |
| Aug 6, 2025 | 2.72 | 2.83 | 2.70 | 2.70 | - | 2.66% | 3,487 |
| Aug 5, 2025 | 2.60 | 2.63 | 2.60 | 2.63 | - | 0.38% | 1,727 |
| Aug 4, 2025 | 2.55 | 2.69 | 2.55 | 2.62 | - | -1.87% | 466 |
| Aug 1, 2025 | 2.55 | 2.67 | 2.55 | 2.67 | - | 1.14% | 263 |
| Jul 31, 2025 | 2.65 | 2.71 | 2.60 | 2.64 | - | -1.49% | 6,843 |
| Jul 30, 2025 | 2.65 | 2.68 | 2.56 | 2.68 | - | 1.13% | 3,725 |
| Jul 29, 2025 | 2.67 | 2.68 | 2.61 | 2.65 | - | 1.53% | 3,005 |
| Jul 28, 2025 | 2.60 | 2.67 | 2.53 | 2.61 | - | 0.38% | 8,239 |
| Jul 25, 2025 | 2.56 | 2.60 | 2.52 | 2.60 | - | -1.52% | 8,686 |
| Jul 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | -0.38% | 294 |
| Jul 23, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | - | - | 294 |
| Jul 22, 2025 | 2.70 | 2.72 | 2.60 | 2.65 | - | -5.02% | 6,145 |
| Jul 21, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | - | - | 2,164 |
| Jul 18, 2025 | 2.81 | 2.85 | 2.65 | 2.79 | - | -2.79% | 10,710 |
| Jul 17, 2025 | 2.99 | 2.99 | 2.84 | 2.87 | - | -0.69% | 1,931 |
| Jul 16, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | - | - | 5,268 |
| Jul 15, 2025 | 3.00 | 3.00 | 2.86 | 2.89 | - | -5.86% | 5,090 |
| Jul 14, 2025 | 3.10 | 3.10 | 2.94 | 3.07 | - | 1.32% | 9,954 |
| Jul 11, 2025 | 3.07 | 3.07 | 2.94 | 3.03 | - | -1.62% | 1,173 |
| Jul 10, 2025 | 2.93 | 3.11 | 2.81 | 3.08 | - | 6.94% | 29,273 |
| Jul 9, 2025 | 2.74 | 3.03 | 2.73 | 2.88 | - | 9.51% | 24,822 |
| Jul 8, 2025 | 2.61 | 2.73 | 2.61 | 2.63 | - | - | 3,505 |
| Jul 7, 2025 | 2.70 | 2.71 | 2.56 | 2.63 | - | 0.77% | 4,018 |
| Jul 4, 2025 | 2.54 | 2.66 | 2.51 | 2.61 | - | -0.38% | 4,553 |
| Jul 3, 2025 | 2.39 | 2.64 | 2.39 | 2.62 | - | 5.22% | 11,769 |
| Jul 2, 2025 | 2.26 | 2.57 | 2.26 | 2.49 | - | 8.26% | 5,153 |