Skip to main content
Advanced Bitcoin Technologies AG (DUSE:ABT)
Germany flag Germany · Delayed Price · Currency is EUR
0.180
+0.010 (5.88%)
At close: Mar 6, 2026

DUSE:ABT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.180.180.180.180.185.88%-
Mar 5, 20260.150.170.150.170.1711.11%100
Mar 4, 20260.150.150.150.150.151.32%112
Mar 3, 20260.150.150.150.150.15--
Mar 2, 20260.150.150.150.150.151.34%-
Feb 27, 20260.170.170.150.150.15-12.35%1,000
Feb 26, 20260.170.170.170.170.17--
Feb 25, 20260.170.170.170.170.17--
Feb 24, 20260.170.170.170.170.17--
Feb 23, 20260.190.190.170.170.17-8.11%4,660
Feb 20, 20260.150.190.150.190.190.54%-
Feb 19, 20260.180.180.180.180.185.14%1,000
Feb 18, 20260.180.180.180.180.18--
Feb 17, 20260.180.180.180.180.18-2.78%-
Feb 16, 20260.180.180.180.180.18--
Feb 13, 20260.200.200.180.180.18-9.09%176
Feb 12, 20260.200.200.200.200.20--
Feb 11, 20260.200.200.200.200.20--
Feb 10, 20260.170.200.170.200.2019.28%10,250
Feb 9, 20260.210.210.170.170.17-8.79%2,600
Feb 6, 20260.180.180.180.180.1819.74%300
Feb 5, 20260.210.210.150.150.15-27.62%5,200
Feb 4, 20260.200.210.190.210.21-13.22%6,500
Feb 3, 20260.200.240.200.240.2419.80%1,000
Feb 2, 20260.200.200.200.200.20--
Jan 30, 20260.200.200.200.200.20--
Jan 29, 20260.200.200.200.200.20--
Jan 28, 20260.200.210.200.200.20-9,000
Jan 27, 20260.200.200.200.200.20-17.21%-
Jan 26, 20260.240.240.240.240.24--
Jan 23, 20260.250.250.240.240.241.67%350
Jan 22, 20260.200.240.200.240.2420.00%1,505
Jan 21, 20260.180.200.180.200.2014.94%5,100
Jan 20, 20260.170.170.170.170.17--
Jan 19, 20260.170.170.170.170.17--
Jan 16, 20260.170.170.170.170.17--
Jan 15, 20260.170.170.170.170.17--
Jan 14, 20260.170.170.170.170.17--
Jan 13, 20260.170.170.170.170.17--
Jan 12, 20260.170.170.170.170.17-8.42%-
Jan 9, 20260.190.190.190.190.19--
Jan 8, 20260.190.190.190.190.19--
Jan 7, 20260.220.220.190.190.19-12.04%2,500
Jan 6, 20260.180.220.180.220.2218.68%245
Jan 5, 20260.180.180.180.180.18--
Jan 2, 20260.230.230.180.180.18-20.18%873
Dec 29, 20250.190.230.190.230.2320.00%900
Dec 19, 20250.190.190.190.190.19-5.00%1,515
Dec 17, 20250.200.200.200.200.205.26%1,009
Dec 9, 20250.160.190.160.190.1918.75%5,500
Dec 5, 20250.200.200.160.160.16-20.00%1,500
Nov 27, 20250.200.200.200.200.2036.99%350
Nov 19, 20250.150.180.150.150.15-4.58%349
Nov 18, 20250.190.190.150.150.152.00%4,000
Nov 10, 20250.190.190.150.150.15-19.35%1,000
Nov 7, 20250.160.190.160.190.1930.07%500
Nov 5, 20250.190.190.140.140.14-24.74%1,000
Nov 3, 20250.190.190.190.190.19-7
Oct 31, 20250.190.190.160.190.19-5.00%4,902
Oct 23, 20250.190.200.190.200.204.17%4,444
Oct 21, 20250.160.190.160.190.19-4.00%549
Oct 17, 20250.180.250.160.200.2011.11%10,300
Oct 16, 20250.170.180.170.180.185.26%25
Oct 15, 20250.170.170.170.170.17-500
Oct 13, 20250.170.170.170.170.17-1.16%250
Oct 10, 20250.170.170.170.170.171.17%1,110
Oct 9, 20250.170.170.170.170.170.59%50
Oct 6, 20250.180.180.170.170.17-5.56%1,800
Oct 3, 20250.200.200.180.180.18-8.63%500
Sep 19, 20250.160.200.160.200.2023.13%250