Advanced Blockchain AG (FRA:ABX)
Germany · Delayed Price · Currency is EUR 1.100
-0.002 (-0.18%)
Last updated: Aug 27, 2026, 9:15 AM CET
FRA:ABX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | - | -0.18% | - |
| Aug 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.18% | - |
| Aug 25, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 0.18% | - |
| Aug 24, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | -0.18% | - |
| Aug 21, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.22% | - |
| Aug 20, 2026 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -12.46% | 913 |
| Aug 19, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | - |
| Aug 18, 2026 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 1.77% | 600 |
| Aug 17, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | - |
| Aug 14, 2026 | 1.12 | 1.17 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Aug 13, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | - |
| Aug 12, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -6.86% | - |
| Aug 11, 2026 | 1.23 | 1.31 | 1.22 | 1.22 | 1.22 | -2.86% | 155 |
| Aug 10, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | - | - |
| Aug 7, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.48% | - |
| Aug 6, 2026 | 1.26 | 1.31 | 1.23 | 1.25 | 1.25 | -3.24% | - |
| Aug 5, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 3.18% | - |
| Aug 4, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | -1.10% | - |
| Aug 3, 2026 | 1.19 | 1.28 | 1.19 | 1.27 | 1.27 | 1.28% | 50 |
| Jul 31, 2026 | 1.15 | 1.28 | 1.15 | 1.25 | 1.25 | -3.69% | - |
| Jul 30, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.72% | - |
| Jul 29, 2026 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | - | - |
| Jul 28, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 9.78% | - |
| Jul 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.11% | - |
| Jul 24, 2026 | 1.12 | 1.22 | 1.12 | 1.22 | 1.22 | 5.19% | - |
| Jul 23, 2026 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -4.46% | - |
| Jul 22, 2026 | 1.11 | 1.21 | 1.11 | 1.21 | 1.21 | 5.22% | - |
| Jul 21, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | - |
| 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 |