Advanced Blockchain AG (FRA:ABX)
Germany · Delayed Price · Currency is EUR 1.990
-0.010 (-0.50%)
At close: May 22, 2026
FRA:ABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | -0.50% | - |
| May 21, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 0.10% | - |
| May 20, 2026 | 1.83 | 2.00 | 1.83 | 2.00 | 2.00 | 6.73% | - |
| May 19, 2026 | 1.77 | 1.88 | 1.77 | 1.87 | 1.87 | 0.32% | - |
| May 18, 2026 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | -0.64% | - |
| May 15, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | -0.21% | 600 |
| May 14, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | -0.53% | - |
| May 13, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 0.53% | - |
| May 12, 2026 | 1.90 | 1.90 | 1.79 | 1.88 | 1.88 | 7.42% | - |
| May 11, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| May 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| May 7, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| May 6, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | - |
| May 5, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | - |
| May 4, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | -0.45% | - |
| Apr 30, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 0.23% | - |
| Apr 29, 2026 | 1.84 | 1.87 | 1.76 | 1.76 | 1.76 | -7.68% | - |
| Apr 28, 2026 | 1.96 | 1.99 | 1.90 | 1.90 | 1.90 | -4.52% | - |
| Apr 27, 2026 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 0.10% | - |
| Apr 24, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -3.40% | 4,000 |
| Apr 23, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 1.23% | - |
| Apr 22, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 1.75% | - |
| Apr 21, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 2.04% | - |
| Apr 20, 2026 | 1.78 | 1.96 | 1.78 | 1.96 | 1.96 | 0.93% | 2 |
| Apr 17, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -3.38% | - |
| Apr 16, 2026 | 2.34 | 2.51 | 2.01 | 2.01 | 2.01 | -22.99% | - |
| Apr 15, 2026 | 1.53 | 2.61 | 1.51 | 2.61 | 2.61 | 71.71% | 92 |
| Apr 14, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 0.53% | - |
| Apr 13, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | -0.66% | - |
| Apr 10, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -2.06% | 700 |
| Apr 9, 2026 | 1.62 | 1.65 | 1.55 | 1.55 | 1.55 | -9.23% | - |
| Apr 8, 2026 | 1.62 | 1.71 | 1.62 | 1.71 | 1.71 | 3.63% | 10 |
| Apr 7, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | 5.90% | - |
| Apr 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Apr 1, 2026 | 1.55 | 1.70 | 1.55 | 1.60 | 1.60 | 1.91% | 1,000 |
| Mar 31, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 1.29% | - |
| Mar 30, 2026 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 0.65% | - |
| Mar 27, 2026 | 1.46 | 1.55 | 1.46 | 1.54 | 1.54 | -1.28% | - |
| Mar 26, 2026 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | -0.32% | - |
| Mar 25, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 3.30% | - |
| Mar 24, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 1.34% | - |
| Mar 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.97% | - |
| Mar 20, 2026 | 1.45 | 1.59 | 1.45 | 1.59 | 1.59 | 5.65% | - |
| Mar 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.33% | - |
| Mar 18, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 17, 2026 | 1.51 | 1.58 | 1.50 | 1.50 | 1.50 | -5.06% | - |
| Mar 16, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | - | - |
| Mar 13, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.27% | - |
| Mar 12, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.32% | - |
| Mar 11, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -2.22% | - |