Advanced Blockchain AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.930	2.000	1.880	1.980	1.980	12,345
2026-02-03	1.795	1.925	1.795	1.925	1.925	396
2026-02-02	1.920	1.955	1.795	1.865	1.865	2,894
2026-01-30	1.920	2.060	1.920	1.990	1.990	361
2026-01-29	1.870	2.060	1.870	1.990	1.990	8,361
2026-01-28	2.010	2.020	1.880	1.940	1.940	6,434
2026-01-27	2.040	2.060	1.865	1.960	1.960	662
2026-01-26	2.220	2.220	1.760	2.060	2.060	42,058
2026-01-23	2.380	2.410	2.250	2.300	2.300	5,982
2026-01-22	2.360	2.400	2.280	2.320	2.320	2,000
2026-01-21	2.500	2.500	2.400	2.430	2.430	2,604
2026-01-20	2.670	2.670	2.520	2.540	2.540	5,200
2026-01-19	2.750	2.750	2.750	2.750	2.750	153
2026-01-16	2.710	2.710	2.710	2.710	2.710	834
2026-01-15	2.790	2.840	2.670	2.750	2.750	429
2026-01-14	2.770	2.780	2.640	2.690	2.690	9,046
2026-01-13	2.780	2.780	2.690	2.690	2.690	175
2026-01-12	2.660	2.720	2.660	2.720	2.720	31
2026-01-09	2.700	2.700	2.610	2.690	2.690	1,973
2026-01-08	2.620	2.840	2.620	2.770	2.770	10,094
2026-01-07	2.650	2.760	2.630	2.700	2.700	257
2026-01-06	2.610	2.760	2.610	2.690	2.690	448
2026-01-05	2.720	2.720	2.660	2.660	2.660	64
2026-01-02	2.630	2.660	2.560	2.660	2.660	32
2025-12-30	2.600	2.620	2.600	2.620	2.620	196
2025-12-29	2.610	2.700	2.610	2.700	2.700	27
2025-12-23	2.690	2.700	2.600	2.700	2.700	3,317
2025-12-22	2.700	2.700	2.570	2.630	2.630	322
2025-12-19	2.630	2.630	2.630	2.630	2.630	1,020
2025-12-18	2.510	2.510	2.510	2.510	2.510	1,020
2025-12-17	2.510	2.510	2.510	2.510	2.510	16,987
2025-12-16	2.720	2.720	2.440	2.510	2.510	2,998
2025-12-15	2.740	2.740	2.740	2.740	2.740	1,885
2025-12-12	2.710	2.760	2.700	2.740	2.740	10,004
2025-12-11	2.900	2.920	2.860	2.860	2.860	497
2025-12-10	2.880	2.880	2.880	2.880	2.880	7
2025-12-09	2.880	2.880	2.880	2.880	2.880	7
2025-12-08	2.780	2.880	2.780	2.880	2.880	7
2025-12-05	2.880	2.880	2.880	2.880	2.880	2,707
2025-12-04	2.790	2.790	2.790	2.790	2.790	1,084
2025-12-03	2.850	2.880	2.690	2.790	2.790	1,084
2025-12-02	2.810	2.810	2.750	2.750	2.750	1,707
2025-12-01	2.930	2.930	2.930	2.930	2.930	450
2025-11-28	2.930	2.930	2.930	2.930	2.930	0
2025-11-27	2.920	2.920	2.920	2.920	2.920	0
2025-11-26	2.930	2.930	2.930	2.930	2.930	0
2025-11-25	3.000	3.000	2.930	2.930	2.930	4
2025-11-24	2.860	2.950	2.860	2.950	2.950	224
2025-11-21	2.930	2.930	2.900	2.900	2.900	5
2025-11-20	3.020	3.030	2.810	2.870	2.870	3,140
2025-11-19	3.090	3.130	3.090	3.130	3.130	1
2025-11-18	3.050	3.060	3.050	3.060	3.060	274
2025-11-17	3.190	3.220	3.150	3.220	3.220	2,999
2025-11-14	3.200	3.220	3.110	3.220	3.220	11,231
2025-11-13	3.250	3.250	3.250	3.250	3.250	1,178
2025-11-12	3.380	3.380	3.250	3.250	3.250	4,906
2025-11-11	3.200	3.350	3.200	3.310	3.310	64
2025-11-10	3.170	3.260	3.170	3.260	3.260	5,281
2025-11-07	3.160	3.160	3.160	3.160	3.160	7,649
2025-11-06	3.160	3.160	3.160	3.160	3.160	2,116

← NewerPage 4 of 22 · 1,278 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.