Advanced Blockchain AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.220 | 1.328 | 1.192 | 1.328 | 1.328 | 358 |
| 2026-07-24 | 1.240 | 1.246 | 1.240 | 1.246 | 1.246 | 1 |
| 2026-07-23 | 1.200 | 1.210 | 1.190 | 1.210 | 1.210 | 25 |
| 2026-07-22 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 2 |
| 2026-07-21 | 1.140 | 1.220 | 1.140 | 1.196 | 1.196 | 10,139 |
| 2026-07-20 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 61 |
| 2026-07-17 | 1.140 | 1.164 | 1.140 | 1.152 | 1.152 | 29,691 |
| 2026-07-16 | 1.170 | 1.200 | 1.140 | 1.164 | 1.164 | 5,414 |
| 2026-07-15 | 1.190 | 1.200 | 1.190 | 1.196 | 1.196 | 1,372 |
| 2026-07-14 | 1.292 | 1.292 | 1.194 | 1.242 | 1.242 | 1,088 |
| 2026-07-13 | 1.290 | 1.290 | 1.200 | 1.256 | 1.256 | 1,074 |
| 2026-07-10 | 1.220 | 1.236 | 1.220 | 1.236 | 1.236 | 2,040 |
| 2026-07-09 | 1.200 | 1.200 | 1.120 | 1.120 | 1.120 | 428 |
| 2026-07-08 | 1.280 | 1.300 | 1.158 | 1.158 | 1.158 | 3,340 |
| 2026-07-07 | 1.150 | 1.230 | 1.040 | 1.230 | 1.230 | 6,914 |
| 2026-07-06 | 1.040 | 1.110 | 1.000 | 1.010 | 1.010 | 4,403 |
| 2026-07-03 | 1.360 | 1.360 | 1.000 | 1.090 | 1.090 | 17,961 |
| 2026-07-02 | 1.440 | 1.448 | 1.380 | 1.406 | 1.406 | 7,838 |
| 2026-07-01 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 6,200 |
| 2026-06-30 | 1.500 | 1.500 | 1.430 | 1.430 | 1.430 | 346 |
| 2026-06-29 | 1.380 | 1.440 | 1.340 | 1.440 | 1.440 | 3,579 |
| 2026-06-26 | 1.398 | 1.398 | 1.200 | 1.320 | 1.320 | 5,559 |
| 2026-06-25 | 1.540 | 1.540 | 1.340 | 1.340 | 1.340 | 4,681 |
| 2026-06-24 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 2,000 |
| 2026-06-23 | 1.462 | 1.462 | 1.412 | 1.436 | 1.436 | 6,562 |
| 2026-06-22 | 1.558 | 1.558 | 1.460 | 1.516 | 1.516 | 1,468 |
| 2026-06-19 | 1.460 | 1.548 | 1.460 | 1.506 | 1.506 | 737 |
| 2026-06-18 | 1.554 | 1.676 | 1.490 | 1.496 | 1.496 | 7,894 |
| 2026-06-17 | 1.580 | 1.674 | 1.552 | 1.618 | 1.618 | 1,115 |
| 2026-06-16 | 1.678 | 1.678 | 1.554 | 1.618 | 1.618 | 2,260 |
| 2026-06-15 | 1.678 | 1.678 | 1.600 | 1.600 | 1.600 | 5,532 |
| 2026-06-12 | 1.648 | 1.648 | 1.600 | 1.600 | 1.600 | 20 |
| 2026-06-11 | 1.620 | 1.632 | 1.600 | 1.600 | 1.600 | 114 |
| 2026-06-10 | 1.670 | 1.670 | 1.590 | 1.620 | 1.620 | 210 |
| 2026-06-09 | 1.600 | 1.668 | 1.600 | 1.636 | 1.636 | 73 |
| 2026-06-08 | 1.600 | 1.668 | 1.600 | 1.636 | 1.636 | 577 |
| 2026-06-05 | 1.758 | 1.758 | 1.636 | 1.636 | 1.636 | 5,622 |
| 2026-06-04 | 1.680 | 1.758 | 1.680 | 1.720 | 1.720 | 61 |
| 2026-06-03 | 1.758 | 1.758 | 1.720 | 1.720 | 1.720 | 101 |
| 2026-06-02 | 1.690 | 1.720 | 1.660 | 1.720 | 1.720 | 16,650 |
| 2026-06-01 | 1.900 | 1.900 | 1.690 | 1.740 | 1.740 | 2,877 |
| 2026-05-29 | 1.898 | 1.900 | 1.780 | 1.840 | 1.840 | 1,556 |
| 2026-05-28 | 1.780 | 1.840 | 1.780 | 1.840 | 1.840 | 1,015 |
| 2026-05-27 | 1.968 | 1.968 | 1.780 | 1.840 | 1.840 | 1,190 |
| 2026-05-26 | 1.970 | 1.970 | 1.840 | 1.906 | 1.906 | 2,162 |
| 2026-05-25 | 2.000 | 2.035 | 2.000 | 2.035 | 2.035 | 2,058 |
| 2026-05-22 | 2.085 | 2.085 | 2.000 | 2.045 | 2.045 | 2,669 |
| 2026-05-21 | 2.090 | 2.115 | 2.045 | 2.045 | 2.045 | 3,265 |
| 2026-05-20 | 1.998 | 2.090 | 1.998 | 2.045 | 2.045 | 19,113 |
| 2026-05-19 | 1.882 | 1.940 | 1.882 | 1.940 | 1.940 | 13 |
| 2026-05-18 | 1.998 | 1.998 | 1.880 | 1.880 | 1.880 | 155 |
| 2026-05-15 | 1.882 | 1.940 | 1.882 | 1.900 | 1.900 | 510 |
| 2026-05-14 | 1.882 | 1.910 | 1.882 | 1.910 | 1.910 | 100 |
| 2026-05-13 | 1.998 | 1.998 | 1.882 | 1.940 | 1.940 | 531 |
| 2026-05-12 | 1.878 | 1.998 | 1.878 | 1.938 | 1.938 | 9,578 |
| 2026-05-11 | 1.750 | 1.816 | 1.750 | 1.816 | 1.816 | 67 |
| 2026-05-08 | 1.750 | 1.816 | 1.750 | 1.816 | 1.816 | 10 |
| 2026-05-07 | 1.750 | 1.878 | 1.750 | 1.810 | 1.810 | 1,508 |
| 2026-05-06 | 1.770 | 1.880 | 1.770 | 1.826 | 1.826 | 487 |
| 2026-05-05 | 1.878 | 1.878 | 1.770 | 1.826 | 1.826 | 816 |
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.