Advanced Blockchain AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.760 | 1.876 | 1.760 | 1.826 | 1.826 | 414 |
| 2026-04-30 | 1.846 | 1.846 | 1.846 | 1.846 | 1.846 | 2,100 |
| 2026-04-29 | 1.920 | 1.920 | 1.846 | 1.846 | 1.846 | 2,100 |
| 2026-04-28 | 1.992 | 2.000 | 1.822 | 1.918 | 1.918 | 13,581 |
| 2026-04-27 | 2.050 | 2.115 | 2.050 | 2.055 | 2.055 | 553 |
| 2026-04-24 | 2.200 | 2.230 | 2.005 | 2.005 | 2.005 | 3,715 |
| 2026-04-23 | 2.080 | 2.185 | 2.080 | 2.135 | 2.135 | 253 |
| 2026-04-22 | 2.205 | 2.295 | 2.015 | 2.095 | 2.095 | 2,663 |
| 2026-04-21 | 1.960 | 2.210 | 1.960 | 2.210 | 2.210 | 5,051 |
| 2026-04-20 | 2.020 | 2.085 | 1.784 | 2.025 | 2.025 | 2,361 |
| 2026-04-17 | 1.920 | 2.095 | 1.920 | 2.020 | 2.020 | 3,212 |
| 2026-04-16 | 2.350 | 2.550 | 2.005 | 2.025 | 2.025 | 27,411 |
| 2026-04-15 | 1.620 | 2.600 | 1.620 | 2.565 | 2.565 | 57,190 |
| 2026-04-14 | 1.566 | 1.566 | 1.566 | 1.566 | 1.566 | 710 |
| 2026-04-13 | 1.512 | 1.620 | 1.512 | 1.566 | 1.566 | 710 |
| 2026-04-10 | 1.618 | 1.618 | 1.512 | 1.566 | 1.566 | 74 |
| 2026-04-09 | 1.770 | 1.770 | 1.566 | 1.566 | 1.566 | 2,022 |
| 2026-04-08 | 1.650 | 1.710 | 1.650 | 1.710 | 1.710 | 12 |
| 2026-04-07 | 1.672 | 1.710 | 1.650 | 1.710 | 1.710 | 272 |
| 2026-04-02 | 1.695 | 1.770 | 1.695 | 1.770 | 1.770 | 2,127 |
| 2026-04-01 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 100 |
| 2026-03-31 | 1.565 | 1.695 | 1.565 | 1.630 | 1.630 | 3,551 |
| 2026-03-30 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,863 |
| 2026-03-27 | 1.560 | 1.715 | 1.560 | 1.610 | 1.610 | 1,080 |
| 2026-03-26 | 1.600 | 1.600 | 1.560 | 1.580 | 1.580 | 6 |
| 2026-03-25 | 1.620 | 1.680 | 1.605 | 1.605 | 1.605 | 1,153 |
| 2026-03-24 | 1.515 | 1.620 | 1.515 | 1.565 | 1.565 | 284 |
| 2026-03-23 | 1.600 | 1.620 | 1.555 | 1.555 | 1.555 | 5,012 |
| 2026-03-20 | 1.600 | 1.620 | 1.600 | 1.610 | 1.610 | 18,326 |
| 2026-03-19 | 1.455 | 1.595 | 1.455 | 1.555 | 1.555 | 5,307 |
| 2026-03-18 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 5,000 |
| 2026-03-17 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 3,077 |
| 2026-03-16 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 6,009 |
| 2026-03-13 | 1.720 | 1.720 | 1.590 | 1.590 | 1.590 | 2,038 |
| 2026-03-12 | 1.660 | 1.700 | 1.550 | 1.645 | 1.645 | 76 |
| 2026-03-11 | 1.560 | 1.590 | 1.540 | 1.590 | 1.590 | 33 |
| 2026-03-10 | 1.615 | 1.625 | 1.510 | 1.625 | 1.625 | 2,387 |
| 2026-03-09 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 30 |
| 2026-03-06 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 4 |
| 2026-03-05 | 1.525 | 1.540 | 1.520 | 1.540 | 1.540 | 61 |
| 2026-03-04 | 1.500 | 1.560 | 1.500 | 1.520 | 1.520 | 78 |
| 2026-03-03 | 1.495 | 1.600 | 1.495 | 1.555 | 1.555 | 3,613 |
| 2026-03-02 | 1.585 | 1.585 | 1.515 | 1.585 | 1.585 | 11,069 |
| 2026-02-27 | 1.680 | 1.800 | 1.670 | 1.695 | 1.695 | 6,170 |
| 2026-02-26 | 1.800 | 1.805 | 1.670 | 1.735 | 1.735 | 2,508 |
| 2026-02-25 | 1.805 | 1.830 | 1.800 | 1.800 | 1.800 | 2,132 |
| 2026-02-24 | 1.800 | 1.825 | 1.800 | 1.810 | 1.810 | 266 |
| 2026-02-23 | 1.925 | 1.925 | 1.805 | 1.865 | 1.865 | 106 |
| 2026-02-20 | 1.835 | 1.865 | 1.805 | 1.865 | 1.865 | 66 |
| 2026-02-19 | 1.835 | 1.885 | 1.835 | 1.885 | 1.885 | 1,338 |
| 2026-02-18 | 1.875 | 1.900 | 1.850 | 1.875 | 1.875 | 10,170 |
| 2026-02-17 | 1.885 | 1.950 | 1.880 | 1.905 | 1.905 | 3,045 |
| 2026-02-16 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 5,000 |
| 2026-02-13 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 12 |
| 2026-02-12 | 1.910 | 1.940 | 1.880 | 1.940 | 1.940 | 12 |
| 2026-02-11 | 1.940 | 1.940 | 1.885 | 1.905 | 1.905 | 2,462 |
| 2026-02-10 | 1.995 | 1.995 | 1.885 | 1.940 | 1.940 | 261 |
| 2026-02-09 | 1.995 | 1.995 | 1.940 | 1.940 | 1.940 | 80 |
| 2026-02-06 | 1.995 | 1.995 | 1.885 | 1.940 | 1.940 | 267 |
| 2026-02-05 | 1.905 | 2.050 | 1.905 | 1.935 | 1.935 | 1,984 |
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.