Advanced Blockchain AG (FRA:ABX)
Germany · Delayed Price · Currency is EUR 2.710
0.00 (0.00%)
At close: Oct 22, 2025
Advanced Blockchain AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.66 | 2.70 | 2.66 | 2.68 | 2.68 | 1.13% | 90 |
| Oct 21, 2025 | 2.61 | 2.65 | 2.61 | 2.65 | 2.65 | -0.38% | - |
| Oct 20, 2025 | 2.67 | 2.68 | 2.66 | 2.66 | 2.66 | 1.53% | 750 |
| Oct 17, 2025 | 2.81 | 2.82 | 2.62 | 2.62 | 2.62 | -7.42% | - |
| Oct 16, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -3.08% | - |
| Oct 15, 2025 | 3.13 | 3.14 | 2.92 | 2.92 | 2.92 | -9.03% | 750 |
| Oct 14, 2025 | 3.34 | 3.34 | 3.21 | 3.21 | 3.21 | -4.75% | 700 |
| Oct 13, 2025 | 3.54 | 3.54 | 3.37 | 3.37 | 3.37 | -2.32% | 8 |
| Oct 10, 2025 | 3.31 | 3.45 | 3.31 | 3.45 | 3.45 | 3.60% | 200 |
| Oct 9, 2025 | 3.46 | 3.46 | 3.33 | 3.33 | 3.33 | -3.20% | - |
| Oct 8, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | -0.29% | 250 |
| Oct 7, 2025 | 3.16 | 3.45 | 3.16 | 3.45 | 3.45 | 10.58% | 750 |
| Oct 6, 2025 | 2.96 | 3.12 | 2.96 | 3.12 | 3.12 | 5.41% | - |
| Oct 3, 2025 | 3.01 | 3.01 | 2.96 | 2.96 | 2.96 | -2.31% | - |
| Oct 2, 2025 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 3.06% | - |
| Oct 1, 2025 | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | 1.38% | - |
| Sep 30, 2025 | 2.98 | 3.00 | 2.90 | 2.90 | 2.90 | -2.36% | - |
| Sep 29, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.02% | - |
| Sep 26, 2025 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | 0.34% | - |
| Sep 25, 2025 | 2.91 | 3.01 | 2.91 | 2.93 | 2.93 | 0.69% | 2,000 |
| Sep 24, 2025 | 3.06 | 3.07 | 2.91 | 2.91 | 2.91 | -4.90% | - |
| Sep 23, 2025 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | 1.32% | - |
| Sep 22, 2025 | 3.00 | 3.09 | 3.00 | 3.02 | 3.02 | -2.89% | 103 |
| Sep 19, 2025 | 3.01 | 3.11 | 2.96 | 3.11 | 3.11 | 5.78% | - |
| Sep 18, 2025 | 3.00 | 3.05 | 2.84 | 2.94 | 2.94 | 4.63% | 1,000 |
| Sep 17, 2025 | 2.69 | 2.81 | 2.69 | 2.81 | 2.81 | 2.93% | - |
| Sep 16, 2025 | 2.81 | 2.81 | 2.73 | 2.73 | 2.73 | -2.50% | 410 |
| Sep 15, 2025 | 2.97 | 2.97 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Sep 12, 2025 | 2.81 | 2.82 | 2.79 | 2.82 | 2.82 | 2.92% | - |
| Sep 11, 2025 | 2.79 | 2.80 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Sep 10, 2025 | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | -1.09% | - |
| Sep 9, 2025 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | - | 400 |
| Sep 8, 2025 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | 1.48% | - |
| Sep 5, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.45% | - |
| Sep 4, 2025 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | 1.48% | - |
| Sep 3, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -2.17% | - |
| Sep 2, 2025 | 2.67 | 2.77 | 2.67 | 2.77 | 2.77 | 0.73% | 400 |
| Sep 1, 2025 | 2.70 | 2.75 | 2.69 | 2.75 | 2.75 | 3.38% | - |
| Aug 29, 2025 | 2.77 | 2.77 | 2.66 | 2.66 | 2.66 | -2.56% | 800 |
| Aug 28, 2025 | 2.87 | 2.90 | 2.73 | 2.73 | 2.73 | -4.88% | - |
| Aug 27, 2025 | 2.95 | 2.95 | 2.87 | 2.87 | 2.87 | -3.04% | 38 |
| Aug 26, 2025 | 2.89 | 2.98 | 2.89 | 2.96 | 2.96 | 0.34% | - |
| Aug 25, 2025 | 2.93 | 3.08 | 2.93 | 2.95 | 2.95 | 0.68% | - |
| Aug 22, 2025 | 2.87 | 2.93 | 2.87 | 2.93 | 2.93 | 1.03% | - |
| Aug 21, 2025 | 2.91 | 2.91 | 2.87 | 2.90 | 2.90 | -0.34% | 20 |
| Aug 20, 2025 | 2.87 | 2.91 | 2.87 | 2.91 | 2.91 | 0.34% | - |
| Aug 19, 2025 | 2.87 | 2.90 | 2.87 | 2.90 | 2.90 | 0.69% | - |
| Aug 18, 2025 | 3.01 | 3.01 | 2.88 | 2.88 | 2.88 | -2.37% | 2,518 |
| Aug 15, 2025 | 2.68 | 3.30 | 2.62 | 2.95 | 2.95 | 10.90% | 1,218 |
| Aug 14, 2025 | 2.56 | 2.80 | 2.56 | 2.66 | 2.66 | 1.53% | 7,104 |