Skip to main content
Advanced Blockchain AG (FRA:ABX)
Germany flag Germany · Delayed Price · Currency is EUR
2.690
+0.120 (4.67%)
At close: Dec 3, 2025

Advanced Blockchain AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.722.752.692.752.752.23%-
Dec 3, 20252.612.692.612.692.694.67%-
Dec 2, 20252.812.812.572.572.57-8.87%10
Dec 1, 20252.812.822.792.822.82-1.74%-
Nov 28, 20252.872.882.872.872.870.70%-
Nov 27, 20252.832.882.832.852.850.35%200
Nov 26, 20252.862.862.842.842.84-0.70%-
Nov 25, 20252.862.862.862.862.86--
Nov 24, 20252.862.862.862.862.86--
Nov 21, 20252.822.862.822.862.861.06%-
Nov 20, 20253.013.012.832.832.83-7.21%-
Nov 19, 20252.933.052.933.053.053.74%-
Nov 18, 20253.123.152.942.942.94-6.37%25
Nov 17, 20253.103.153.103.143.14-0.63%-
Nov 14, 20253.183.203.163.163.16-2.17%-
Nov 13, 20253.213.233.213.233.230.62%-
Nov 12, 20253.213.223.213.213.21-0.31%-
Nov 11, 20253.213.233.213.223.220.63%10
Nov 10, 20253.063.203.063.203.20--
Nov 7, 20253.173.203.173.203.20-0.31%-
Nov 6, 20253.133.213.043.213.212.23%400
Nov 5, 20253.193.193.013.143.14-0.32%500
Nov 4, 20252.963.152.963.153.153.28%500
Nov 3, 20253.053.053.053.053.050.66%700
Oct 31, 20253.033.033.023.033.031.00%522
Oct 30, 20252.863.002.863.003.003.09%1,200
Oct 29, 20252.813.052.812.912.912.46%2,000
Oct 28, 20252.842.842.842.842.842.16%-
Oct 27, 20252.722.782.682.782.781.09%-
Oct 24, 20252.682.752.682.752.753.38%-
Oct 23, 20252.672.672.662.662.66-0.75%-
Oct 22, 20252.662.702.662.682.681.13%90
Oct 21, 20252.612.652.612.652.65-0.38%-
Oct 20, 20252.672.682.662.662.661.53%-
Oct 17, 20252.812.822.622.622.62-7.42%-
Oct 16, 20252.832.832.832.832.83-3.08%-
Oct 15, 20253.133.142.922.922.92-9.03%750
Oct 14, 20253.343.343.213.213.21-4.75%700
Oct 13, 20253.543.543.373.373.37-2.32%8
Oct 10, 20253.313.453.313.453.453.60%200
Oct 9, 20253.463.463.333.333.33-3.20%-
Oct 8, 20253.323.443.323.443.44-0.29%250
Oct 7, 20253.163.453.163.453.4510.58%750
Oct 6, 20252.963.122.963.123.125.41%-
Oct 3, 20253.013.012.962.962.96-2.31%-
Oct 2, 20252.953.032.953.033.033.06%-
Oct 1, 20252.912.942.912.942.941.38%-
Sep 30, 20252.983.002.902.902.90-2.36%-
Sep 29, 20252.972.972.972.972.971.02%-
Sep 26, 20252.922.962.922.942.940.34%-
Sep 25, 20252.913.012.912.932.930.69%2,000
Sep 24, 20253.063.072.912.912.91-4.90%-
Sep 23, 20253.013.063.013.063.061.32%-
Sep 22, 20253.003.093.003.023.02-2.89%103
Sep 19, 20253.013.112.963.113.115.78%-
Sep 18, 20253.003.052.842.942.944.63%1,000
Sep 17, 20252.692.812.692.812.812.93%-
Sep 16, 20252.812.812.732.732.73-2.50%410
Sep 15, 20252.972.972.802.802.80-0.71%-
Sep 12, 20252.812.822.792.822.822.92%-
Sep 11, 20252.792.802.742.742.740.74%-
Sep 10, 20252.712.722.712.722.72-1.09%-
Sep 9, 20252.742.752.742.752.75-400
Sep 8, 20252.712.752.712.752.751.48%-
Sep 5, 20252.712.712.712.712.71-1.45%-
Sep 4, 20252.712.752.712.752.751.48%-
Sep 3, 20252.712.712.712.712.71-2.17%-
Sep 2, 20252.672.772.672.772.770.73%400
Sep 1, 20252.702.752.692.752.753.38%-
Aug 29, 20252.772.772.662.662.66-2.56%800
Aug 28, 20252.872.902.732.732.73-4.88%-
Aug 27, 20252.952.952.872.872.87-3.04%38
Aug 26, 20252.892.982.892.962.960.34%-
Aug 25, 20252.933.082.932.952.950.68%-
Aug 22, 20252.872.932.872.932.931.03%-
Aug 21, 20252.912.912.872.902.90-0.34%20
Aug 20, 20252.872.912.872.912.910.34%-
Aug 19, 20252.872.902.872.902.900.69%-
Aug 18, 20253.013.012.882.882.88-2.37%2,518
Aug 15, 20252.683.302.622.952.9510.90%1,218
Aug 14, 20252.562.802.562.662.661.53%7,104
Aug 13, 20252.682.682.622.622.62-1.13%167
Aug 12, 20252.692.692.652.652.65--
Aug 11, 20252.632.652.632.652.651.92%-
Aug 8, 20252.642.682.602.602.60-3.35%-
Aug 7, 20252.632.692.632.692.69-0.37%-
Aug 6, 20252.572.702.542.702.705.47%-
Aug 5, 20252.582.702.562.562.560.39%3
Aug 4, 20252.512.552.512.552.55-1.16%-
Aug 1, 20252.582.612.582.582.58-0.39%-
Jul 31, 20252.562.632.562.592.591.17%-
Jul 30, 20252.562.562.562.562.56-2.29%-
Jul 29, 20252.582.622.582.622.621.16%-
Jul 28, 20252.522.612.522.592.592.37%-
Jul 25, 20252.492.562.492.532.53-4.17%-
Jul 24, 20252.562.642.562.642.643.13%2,000
Jul 23, 20252.632.632.562.562.56--
Jul 22, 20252.572.772.562.562.56-5.19%173
Jul 21, 20252.722.782.702.702.70-2.53%-
Jul 18, 20252.812.822.772.772.77-1.77%-