Advanced Blockchain AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.256 | 1.256 | 1.190 | 1.226 | 1.226 | 811 |
| 2026-10-16 | 1.216 | 1.350 | 1.190 | 1.256 | 1.256 | 8,584 |
| 2026-10-15 | 1.256 | 1.260 | 1.172 | 1.216 | 1.216 | 387 |
| 2026-10-14 | 1.256 | 1.298 | 1.212 | 1.256 | 1.256 | 12 |
| 2026-10-13 | 1.326 | 1.326 | 1.230 | 1.256 | 1.256 | 4,612 |
| 2026-10-12 | 1.440 | 1.460 | 1.282 | 1.326 | 1.326 | 3,254 |
| 2026-10-09 | 1.260 | 1.376 | 1.250 | 1.376 | 1.376 | 6,987 |
| 2026-10-08 | 1.340 | 1.340 | 1.282 | 1.310 | 1.310 | 30 |
| 2026-10-07 | 1.200 | 1.398 | 1.200 | 1.340 | 1.340 | 6,443 |
| 2026-10-06 | 1.260 | 1.280 | 1.240 | 1.240 | 1.240 | 121 |
| 2026-10-05 | 1.260 | 1.260 | 1.204 | 1.220 | 1.220 | 657 |
| 2026-10-02 | 1.222 | 1.260 | 1.220 | 1.220 | 1.220 | 5,308 |
| 2026-10-01 | 1.200 | 1.278 | 1.120 | 1.120 | 1.120 | 3,928 |
| 2026-09-30 | 1.246 | 1.246 | 1.200 | 1.246 | 1.246 | 1,796 |
| 2026-09-29 | 1.220 | 1.290 | 1.202 | 1.246 | 1.246 | 5,365 |
| 2026-09-28 | 1.180 | 1.298 | 1.180 | 1.220 | 1.220 | 5,403 |
| 2026-09-25 | 1.246 | 1.246 | 1.180 | 1.226 | 1.226 | 256 |
| 2026-09-24 | 1.236 | 1.350 | 1.220 | 1.250 | 1.250 | 14,683 |
| 2026-09-23 | 1.180 | 1.238 | 1.162 | 1.220 | 1.220 | 2,482 |
| 2026-09-22 | 1.140 | 1.250 | 1.140 | 1.214 | 1.214 | 7,525 |
| 2026-09-21 | 1.140 | 1.180 | 1.140 | 1.140 | 1.140 | 3,102 |
| 2026-09-18 | 1.188 | 1.190 | 1.110 | 1.140 | 1.140 | 221 |
| 2026-09-17 | 1.156 | 1.204 | 1.156 | 1.162 | 1.162 | 1,085 |
| 2026-09-16 | 1.200 | 1.200 | 1.122 | 1.160 | 1.160 | 21 |
| 2026-09-15 | 1.200 | 1.252 | 1.150 | 1.150 | 1.150 | 2,773 |
| 2026-09-14 | 1.126 | 1.180 | 1.100 | 1.130 | 1.130 | 319 |
| 2026-09-11 | 1.140 | 1.198 | 1.068 | 1.160 | 1.160 | 4,607 |
| 2026-09-10 | 1.180 | 1.180 | 1.100 | 1.140 | 1.140 | 145 |
| 2026-09-09 | 1.140 | 1.140 | 1.100 | 1.140 | 1.140 | 35 |
| 2026-09-08 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 4,121 |
| 2026-09-07 | 1.106 | 1.160 | 1.106 | 1.140 | 1.140 | 5,321 |
| 2026-09-04 | 1.084 | 1.100 | 1.070 | 1.086 | 1.086 | 63 |
| 2026-09-03 | 1.110 | 1.150 | 1.110 | 1.114 | 1.114 | 317 |
| 2026-09-02 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 2,417 |
| 2026-09-01 | 1.210 | 1.234 | 1.120 | 1.120 | 1.120 | 2,501 |
| 2026-08-31 | 1.240 | 1.240 | 1.150 | 1.170 | 1.170 | 9,146 |
| 2026-08-28 | 1.150 | 1.240 | 1.150 | 1.186 | 1.186 | 146 |
| 2026-08-27 | 1.112 | 1.260 | 1.100 | 1.196 | 1.196 | 7,173 |
| 2026-08-26 | 1.100 | 1.170 | 1.100 | 1.142 | 1.142 | 386 |
| 2026-08-25 | 1.130 | 1.136 | 1.100 | 1.136 | 1.136 | 15 |
| 2026-08-24 | 1.150 | 1.170 | 1.100 | 1.136 | 1.136 | 2,005 |
| 2026-08-21 | 1.100 | 1.174 | 1.000 | 1.106 | 1.106 | 10,448 |
| 2026-08-20 | 1.220 | 1.220 | 1.006 | 1.056 | 1.056 | 10,338 |
| 2026-08-19 | 1.152 | 1.186 | 1.150 | 1.186 | 1.186 | 70 |
| 2026-08-18 | 1.200 | 1.200 | 1.150 | 1.186 | 1.186 | 1,101 |
| 2026-08-17 | 1.130 | 1.200 | 1.130 | 1.168 | 1.168 | 83 |
| 2026-08-14 | 1.170 | 1.200 | 1.166 | 1.166 | 1.166 | 2,218 |
| 2026-08-13 | 1.250 | 1.250 | 1.200 | 1.206 | 1.206 | 4,201 |
| 2026-08-12 | 1.320 | 1.320 | 1.200 | 1.200 | 1.200 | 2,378 |
| 2026-08-11 | 1.280 | 1.280 | 1.276 | 1.276 | 1.276 | 2,000 |
| 2026-08-10 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 1,050 |
| 2026-08-07 | 1.292 | 1.306 | 1.260 | 1.306 | 1.306 | 119 |
| 2026-08-06 | 1.390 | 1.410 | 1.254 | 1.374 | 1.374 | 441 |
| 2026-08-05 | 1.300 | 1.360 | 1.300 | 1.344 | 1.344 | 301 |
| 2026-08-04 | 1.310 | 1.350 | 1.310 | 1.346 | 1.346 | 4,000 |
| 2026-08-03 | 1.360 | 1.360 | 1.346 | 1.346 | 1.346 | 1 |
| 2026-07-31 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 2,526 |
| 2026-07-30 | 1.300 | 1.356 | 1.300 | 1.356 | 1.356 | 223 |
| 2026-07-29 | 1.300 | 1.346 | 1.300 | 1.346 | 1.346 | 4 |
| 2026-07-28 | 1.380 | 1.526 | 1.350 | 1.350 | 1.350 | 2,871 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.