Advanced Blockchain AG (FRA:ABX)
Germany · Delayed Price · Currency is EUR 1.200
+0.030 (2.56%)
Last updated: Jul 21, 2026, 10:45 AM CET
FRA:ABX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 0.70% | 250 |
| Jul 17, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 0.18% | 10,000 |
| Jul 16, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | -3.39% | - |
| Jul 15, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | -1.01% | - |
| Jul 14, 2026 | 1.14 | 1.29 | 1.14 | 1.19 | 1.19 | 4.38% | 222 |
| Jul 13, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.96% | - |
| Jul 10, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 0.72% | 20,500 |
| Jul 9, 2026 | 1.06 | 1.20 | 1.06 | 1.11 | 1.11 | 2.21% | 400 |
| Jul 8, 2026 | 1.10 | 1.15 | 1.09 | 1.09 | 1.09 | -1.27% | - |
| Jul 7, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 10.20% | - |
| Jul 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -22.60% | - |
| Jul 3, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | -0.31% | - |
| Jul 2, 2026 | 1.34 | 1.40 | 1.30 | 1.30 | 1.30 | -7.16% | - |
| Jul 1, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | -0.29% | - |
| Jun 30, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 3.70% | - |
| Jun 29, 2026 | 1.25 | 1.38 | 1.25 | 1.35 | 1.35 | 6.97% | - |
| Jun 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.94% | - |
| Jun 25, 2026 | 1.39 | 1.40 | 1.27 | 1.27 | 1.27 | -10.16% | - |
| Jun 24, 2026 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 3.35% | - |
| Jun 23, 2026 | 1.39 | 1.44 | 1.37 | 1.37 | 1.37 | -4.59% | - |
| Jun 22, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | -6.50% | - |
| Jun 19, 2026 | 1.41 | 1.54 | 1.41 | 1.54 | 1.54 | 6.36% | 800 |
| Jun 18, 2026 | 1.55 | 1.56 | 1.45 | 1.45 | 1.45 | -7.43% | - |
| Jun 17, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | - |
| Jun 16, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.17% | - |
| Jun 15, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | - | - |
| Jun 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Jun 11, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 1.29% | - |
| Jun 10, 2026 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | -0.13% | - |
| Jun 9, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | -0.38% | - |
| Jun 8, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | - | 10 |
| Jun 5, 2026 | 1.62 | 1.68 | 1.56 | 1.56 | 1.56 | -6.80% | - |
| Jun 4, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | -0.24% | - |
| Jun 3, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | - | - |
| Jun 2, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.98% | - |
| Jun 1, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -3.71% | - |
| May 29, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | - | - |
| May 28, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 0.11% | - |
| May 27, 2026 | 1.80 | 1.84 | 1.78 | 1.78 | 1.78 | -3.37% | - |
| May 26, 2026 | 1.92 | 1.97 | 1.84 | 1.84 | 1.84 | -5.83% | - |
| May 25, 2026 | 1.91 | 2.00 | 1.91 | 1.95 | 1.95 | -1.81% | - |
| 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% | - |