Skip to main content
Advanced Blockchain AG (ETR:ABX)
Germany flag Germany · Delayed Price · Currency is EUR
1.918
+0.044 (2.35%)
Apr 29, 2026, 12:43 PM CET

Advanced Blockchain AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.992.001.821.921.92-6.67%13,581
Apr 27, 20262.052.122.052.062.062.49%553
Apr 24, 20262.202.232.012.012.01-6.09%3,715
Apr 23, 20262.082.192.082.142.141.91%153
Apr 22, 20262.212.302.022.102.10-5.20%2,663
Apr 21, 20261.962.211.962.212.219.14%5,051
Apr 20, 20262.022.091.782.032.030.25%2,361
Apr 17, 20261.922.101.922.022.02-0.25%3,212
Apr 16, 20262.352.552.012.032.03-21.05%27,411
Apr 15, 20261.622.601.622.572.5763.79%57,190
Apr 14, 20261.571.571.571.571.57--
Apr 13, 20261.511.621.511.571.57-710
Apr 10, 20261.621.621.511.571.57-74
Apr 9, 20261.771.771.571.571.57-8.42%2,022
Apr 8, 20261.651.711.651.711.71-12
Apr 7, 20261.671.711.651.711.71-3.39%272
Apr 2, 20261.701.771.701.771.777.27%2,127
Apr 1, 20261.701.701.651.651.651.23%100
Mar 31, 20261.571.701.571.631.631.24%3,551
Mar 30, 20261.611.611.611.611.61-1,863
Mar 27, 20261.561.721.561.611.611.90%1,080
Mar 26, 20261.601.601.561.581.58-1.56%6
Mar 25, 20261.621.681.611.611.612.56%1,153
Mar 24, 20261.521.621.521.571.570.64%284
Mar 23, 20261.601.621.561.561.56-3.42%5,012
Mar 20, 20261.601.621.601.611.613.54%18,326
Mar 19, 20261.461.601.461.561.560.32%5,307
Mar 18, 20261.601.601.551.551.551.97%5,000
Mar 17, 20261.581.581.521.521.52-4.40%3,077
Mar 16, 20261.601.601.591.591.59-6,009
Mar 13, 20261.721.721.591.591.59-3.34%2,038
Mar 12, 20261.661.701.551.651.653.46%76
Mar 11, 20261.561.591.541.591.59-2.15%33
Mar 10, 20261.621.631.511.631.632.52%2,387
Mar 9, 20261.591.591.591.591.592.92%30
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