clearvise AG (ETR:ABO)
Germany
· Delayed Price · Currency is EUR 1.430
0.00 (0.00%)
Mar 5, 2026, 5:35 PM CET
clearvise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | - | 133 |
| Mar 4, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | - | 3,950 |
| Mar 3, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 66 |
| Mar 2, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | - | 121 |
| Feb 27, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | - | 27,668 |
| Feb 26, 2026 | 1.41 | 1.48 | 1.41 | 1.43 | 1.43 | -1.38% | 7 |
| Feb 25, 2026 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | - | 2,482 |
| Feb 24, 2026 | 1.42 | 1.48 | 1.40 | 1.45 | 1.45 | 2.11% | 9,814 |
| Feb 23, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 35,053 |
| Feb 20, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 5,832 |
| Feb 19, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -2.76% | 10,506 |
| Feb 18, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 9 |
| Feb 17, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 8,309 |
| Feb 16, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 312 |
| Feb 13, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -0.70% | 139 |
| Feb 12, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 20,453 |
| Feb 11, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 14,266 |
| Feb 10, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | 315 |
| Feb 9, 2026 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | 1.43% | 166 |
| Feb 6, 2026 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 5,145 |
| Feb 5, 2026 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | -2.07% | 16,717 |
| Feb 4, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 1 |
| Feb 3, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | 0.69% | 46 |
| Feb 2, 2026 | 1.48 | 1.49 | 1.42 | 1.44 | 1.44 | -2.04% | 96,077 |
| Jan 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 29, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 5,376 |
| Jan 28, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | -0.68% | 29,688 |
| Jan 27, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | -0.68% | 6,439 |
| Jan 26, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 54,166 |
| Jan 23, 2026 | 1.45 | 1.49 | 1.43 | 1.47 | 1.47 | 0.68% | 115,181 |
| Jan 22, 2026 | 1.44 | 1.49 | 1.43 | 1.46 | 1.46 | -1.35% | 12,479 |
| Jan 21, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 2,004 |
| Jan 20, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 20,052 |
| Jan 19, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -0.68% | 2,595 |
| Jan 16, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 8,653 |
| Jan 15, 2026 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | 2.08% | 26,678 |
| Jan 14, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.70% | 7,875 |
| Jan 13, 2026 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | -0.67% | 2,899 |
| Jan 12, 2026 | 1.44 | 1.50 | 1.44 | 1.49 | 1.49 | 1.36% | 35 |
| Jan 9, 2026 | 1.43 | 1.50 | 1.43 | 1.47 | 1.47 | - | 12,078 |
| Jan 8, 2026 | 1.48 | 1.49 | 1.44 | 1.47 | 1.47 | -1.34% | 16,655 |
| Jan 7, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 2.76% | 511 |
| Jan 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 357 |
| Jan 5, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 200 |
| Jan 2, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 1.38% | 56 |
| Dec 30, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 10,361 |
| Dec 29, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | -1.38% | 12,948 |
| Dec 23, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | -0.68% | 727 |
| Dec 22, 2025 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 2,743 |
| Dec 19, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | - | 1,008 |
| Dec 18, 2025 | 1.45 | 1.49 | 1.41 | 1.47 | 1.47 | - | 39,470 |
| Dec 17, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | - | 1,074 |
| Dec 16, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 15,300 |
| Dec 15, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 55,107 |
| Dec 12, 2025 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 28,284 |
| Dec 11, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | -1.35% | 33,985 |
| Dec 10, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 2.07% | 305 |
| Dec 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 10,950 |
| Dec 8, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 857 |
| Dec 5, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | - | 13,242 |
| Dec 4, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 16,537 |
| Dec 3, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 17 |
| Dec 2, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | -0.69% | 76,818 |
| Dec 1, 2025 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | 0.70% | 10,648 |
| Nov 28, 2025 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 4,720 |
| Nov 27, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 10,181 |
| Nov 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Nov 25, 2025 | 1.48 | 1.50 | 1.44 | 1.47 | 1.47 | 2.08% | 10,068 |
| Nov 24, 2025 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | 2.86% | 6,492 |
| Nov 21, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 69,610 |
| Nov 20, 2025 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | - | 137,544 |
| Nov 19, 2025 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -2.74% | 27,420 |
| Nov 18, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 2.10% | 5,268 |
| Nov 17, 2025 | 1.50 | 1.51 | 1.43 | 1.43 | 1.43 | -2.72% | 3,541 |
| Nov 14, 2025 | 1.45 | 1.50 | 1.40 | 1.47 | 1.47 | 2.08% | 139,728 |
| Nov 13, 2025 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 0.70% | 10,581 |
| Nov 12, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | - | 18,200 |
| Nov 11, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 5,152 |
| Nov 10, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 2.86% | 18,996 |
| Nov 7, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 57,943 |
| Nov 6, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | 47,249 |
| Nov 5, 2025 | 1.38 | 1.43 | 1.35 | 1.38 | 1.38 | -2.13% | 7,379 |
| Nov 4, 2025 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 1,180 |
| Nov 3, 2025 | 1.44 | 1.44 | 1.36 | 1.40 | 1.40 | -2.10% | 2,817 |
| Oct 31, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | - | 21,007 |
| Oct 30, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | - | 3,546 |
| Oct 29, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | - | 17,501 |
| Oct 28, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 2,400 |
| Oct 27, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Oct 24, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 2.10% | 6,693 |
| Oct 23, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 17,027 |
| Oct 22, 2025 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | - | 5,058 |
| Oct 21, 2025 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -2.70% | 7,924 |
| Oct 20, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 666 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 16, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 27,547 |
| Oct 15, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 38 |
| Oct 14, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 370 |
| Oct 13, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | - | 7,656 |
| Oct 10, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 9,500 |