Advanced Blockchain AG (FRA:ABX)
Germany · Delayed Price · Currency is EUR 1.262
-0.012 (-0.94%)
At close: Jun 26, 2026
FRA:ABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |