Advanced Blockchain AG (FRA:ABX)
Germany · Delayed Price · Currency is EUR 1.940
-0.080 (-3.96%)
Last updated: Apr 20, 2026, 11:35 AM CET
FRA:ABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 2.02 | 2.02 | 1.80 | 1.94 | - | -0.10% | - |
| 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% | - |
| Mar 10, 2026 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | 2.94% | - |
| Mar 9, 2026 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 2.00% | - |
| Mar 6, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 1.01% | - |
| Mar 5, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 0.34% | - |
| Mar 4, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 4.59% | - |
| Mar 3, 2026 | 1.51 | 1.53 | 1.40 | 1.42 | 1.42 | -5.98% | 4,821 |
| Mar 2, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.59% | - |
| Feb 27, 2026 | 1.55 | 1.67 | 1.55 | 1.55 | 1.55 | 2.66% | - |
| Feb 26, 2026 | 1.58 | 1.75 | 1.51 | 1.51 | 1.51 | -16.39% | - |
| Feb 25, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | -0.28% | - |
| Feb 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.70% | - |
| Feb 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.20% | - |
| Feb 18, 2026 | 1.83 | 1.86 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Feb 17, 2026 | 1.83 | 1.89 | 1.83 | 1.84 | 1.84 | -0.81% | - |
| Feb 16, 2026 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | -1.86% | - |
| Feb 13, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 0.53% | - |
| Feb 12, 2026 | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | -0.27% | - |
| Feb 11, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -1.83% | 300 |
| Feb 10, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Feb 9, 2026 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 1.59% | - |
| Feb 6, 2026 | 1.86 | 1.98 | 1.86 | 1.89 | 1.89 | -0.26% | 595 |