Skip to main content
Advanced Blockchain AG (ETR:ABX)
Germany flag Germany · Delayed Price · Currency is EUR
1.540
0.00 (0.00%)
Mar 6, 2026, 5:35 PM CET

Advanced Blockchain AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.541.541.541.541.54-4
Mar 5, 20261.531.541.521.541.541.32%61
Mar 4, 20261.501.561.501.521.52-2.25%78
Mar 3, 20261.501.601.501.561.56-1.89%3,613
Mar 2, 20261.591.591.521.591.59-6.49%11,069
Feb 27, 20261.681.801.671.701.70-2.31%6,170
Feb 26, 20261.801.811.671.741.74-3.61%2,508
Feb 25, 20261.811.831.801.801.80-0.55%2,132
Feb 24, 20261.801.831.801.811.81-2.95%266
Feb 23, 20261.931.931.811.871.87-106
Feb 20, 20261.841.871.811.871.87-1.06%66
Feb 19, 20261.841.891.841.891.890.53%1,338
Feb 18, 20261.881.901.851.881.88-1.57%10,170
Feb 17, 20261.891.951.881.911.91-1.80%3,045
Feb 16, 20261.901.941.901.941.94-5,000
Feb 13, 20261.941.941.941.941.94--
Feb 12, 20261.911.941.881.941.941.84%12
Feb 11, 20261.941.941.891.911.91-1.80%2,462
Feb 10, 20262.002.001.891.941.94-261
Feb 9, 20262.002.001.941.941.94-80
Feb 6, 20262.002.001.891.941.940.26%267
Feb 5, 20261.912.051.911.941.94-2.27%1,984
Feb 4, 20261.932.001.881.981.982.86%12,345
Feb 3, 20261.801.931.801.931.933.22%396
Feb 2, 20261.921.961.801.871.87-6.28%2,894
Jan 30, 20261.922.061.921.991.99-361
Jan 29, 20261.872.061.871.991.992.58%8,361
Jan 28, 20262.012.021.881.941.94-1.02%6,434
Jan 27, 20262.042.061.871.961.96-4.85%662
Jan 26, 20262.222.221.762.062.06-10.43%42,058
Jan 23, 20262.382.412.252.302.30-0.86%5,982
Jan 22, 20262.362.402.282.322.32-4.53%2,000
Jan 21, 20262.502.502.402.432.43-4.33%2,119
Jan 20, 20262.672.672.522.542.54-7.64%5,200
Jan 19, 20262.752.752.752.752.751.48%153
Jan 16, 20262.712.712.712.712.71-1.45%834
Jan 15, 20262.792.842.672.752.752.23%429
Jan 14, 20262.772.782.642.692.69-9,046
Jan 13, 20262.782.782.692.692.69-1.10%175
Jan 12, 20262.662.722.662.722.721.12%31
Jan 9, 20262.702.702.612.692.69-2.89%1,973
Jan 8, 20262.622.842.622.772.772.59%10,094
Jan 7, 20262.652.762.632.702.700.37%257
Jan 6, 20262.612.762.612.692.691.13%448
Jan 5, 20262.722.722.662.662.66-64
Jan 2, 20262.632.662.562.662.661.53%32
Dec 30, 20252.602.622.602.622.62-2.96%196
Dec 29, 20252.612.702.612.702.70-27
Dec 23, 20252.692.702.602.702.702.66%3,317
Dec 22, 20252.702.702.572.632.63-322
Dec 19, 20252.632.632.632.632.63--
Dec 18, 20252.682.682.552.632.631.15%1,020
Dec 17, 20252.602.602.432.602.603.59%16,987
Dec 16, 20252.722.722.442.512.51-8.06%2,998
Dec 15, 20252.612.772.602.732.73-0.36%1,885
Dec 12, 20252.712.762.702.742.74-4.20%10,004
Dec 11, 20252.902.922.862.862.86-0.69%497
Dec 10, 20252.882.882.882.882.88--
Dec 9, 20252.882.882.882.882.88--
Dec 8, 20252.782.882.782.882.88-7
Dec 5, 20252.882.882.882.882.883.23%2,707
Dec 4, 20252.792.792.792.792.79--
Dec 3, 20252.852.882.692.792.791.45%1,084
Dec 2, 20252.812.812.752.752.75-6.14%1,707
Dec 1, 20252.932.932.932.932.93-450
Nov 28, 20252.932.932.932.932.930.34%-
Nov 27, 20252.922.922.922.922.92-0.34%-
Nov 26, 20253.063.062.852.932.93-4,977
Nov 25, 20253.003.002.932.932.93-0.68%4
Nov 24, 20252.862.952.862.952.951.72%224
Nov 21, 20252.932.932.902.902.901.05%5
Nov 20, 20253.023.032.812.872.87-8.31%3,140
Nov 19, 20253.093.133.093.133.132.29%1
Nov 18, 20253.053.063.053.063.06-4.97%274
Nov 17, 20253.193.223.153.223.22-2,999
Nov 14, 20253.203.223.113.223.22-2.13%11,231
Nov 13, 20253.213.293.213.293.291.23%7,964
Nov 12, 20253.383.383.253.253.25-1.81%4,906
Nov 11, 20253.203.353.203.313.311.53%64
Nov 10, 20253.173.263.173.263.261.56%5,281
Nov 7, 20253.243.253.183.213.21-7,649
Nov 6, 20253.133.213.133.213.211.58%2,116
Nov 5, 20253.183.323.143.163.161.28%13,256
Nov 4, 20253.003.122.983.123.120.32%17,890
Nov 3, 20253.143.143.003.113.111.63%1,060
Oct 31, 20253.163.162.903.063.06-0.65%640
Oct 30, 20253.003.112.963.083.084.41%24,786
Oct 29, 20252.993.092.892.952.951.72%13,372
Oct 28, 20252.882.902.852.902.903.94%3,821
Oct 27, 20252.882.902.682.792.790.72%4,577
Oct 24, 20252.772.772.762.772.772.21%653
Oct 23, 20252.732.772.652.712.71-356
Oct 22, 20252.662.802.652.712.71-379
Oct 21, 20252.752.802.602.712.71-626
Oct 20, 20252.812.812.592.712.712.65%2,171
Oct 17, 20252.982.982.552.642.64-8.97%9,159
Oct 16, 20252.832.982.822.902.90-3.97%794
Oct 15, 20253.263.342.983.023.02-7.36%6,293
Oct 14, 20253.523.523.133.263.26-4.96%7,201
Oct 13, 20253.693.703.333.433.43-3.38%2,969