Advanced Blockchain AG (FRA:ABX)
Germany · Delayed Price · Currency is EUR 1.200
-0.022 (-1.80%)
Last updated: Oct 23, 2026, 5:20 PM CEST
FRA:ABX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.19 | 1.25 | 1.19 | 1.20 | 1.20 | -1.80% | 5,000 |
| Oct 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Oct 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 20, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | - |
| Oct 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Oct 15, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Oct 14, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.50% | - |
| Oct 13, 2026 | 1.18 | 1.27 | 1.18 | 1.20 | 1.20 | -5.67% | - |
| Oct 12, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | -2.76% | - |
| Oct 9, 2026 | 1.17 | 1.31 | 1.17 | 1.31 | 1.31 | 10.68% | 600 |
| Oct 8, 2026 | 1.25 | 1.28 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Oct 7, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 1.51% | - |
| Oct 6, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 5, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 0.51% | - |
| Oct 2, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 2.42% | - |
| Oct 1, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -3.50% | - |
| Sep 30, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | -0.17% | - |
| Sep 29, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 1.18% | - |
| Sep 28, 2026 | 1.15 | 1.29 | 1.15 | 1.19 | 1.19 | -1.16% | 650 |
| Sep 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 24, 2026 | 1.15 | 1.24 | 1.15 | 1.20 | 1.20 | 1.52% | - |
| Sep 23, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 2.78% | - |
| Sep 22, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 3.60% | - |
| Sep 21, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.83% | - |
| Sep 18, 2026 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | - |
| Sep 17, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.07% | - |
| Sep 16, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -0.71% | - |
| Sep 15, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 2.91% | - |
| Sep 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 11, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -2.14% | 1,000 |
| Sep 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.18% | - |
| Sep 9, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | -0.90% | - |
| Sep 8, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 0.91% | - |
| Sep 7, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 2.80% | - |
| Sep 4, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | -1.11% | - |
| Sep 3, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.46% | - |
| Sep 2, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -3.12% | - |
| Sep 1, 2026 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | - |
| Aug 31, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | -8.13% | - |
| Aug 28, 2026 | 1.18 | 1.23 | 1.15 | 1.23 | 1.23 | 4.95% | 100 |
| Aug 27, 2026 | 1.04 | 1.17 | 1.04 | 1.17 | 1.17 | 6.35% | - |
| 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% | - |