Advanced Blockchain AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.180 | 3.320 | 3.140 | 3.160 | 3.160 | 13,256 |
| 2025-11-04 | 3.000 | 3.120 | 2.980 | 3.120 | 3.120 | 17,890 |
| 2025-11-03 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,060 |
| 2025-10-31 | 3.160 | 3.160 | 2.900 | 3.060 | 3.060 | 640 |
| 2025-10-30 | 3.000 | 3.110 | 2.960 | 3.080 | 3.080 | 24,786 |
| 2025-10-29 | 2.990 | 3.090 | 2.890 | 2.950 | 2.950 | 13,372 |
| 2025-10-28 | 2.880 | 2.900 | 2.850 | 2.900 | 2.900 | 3,821 |
| 2025-10-27 | 2.880 | 2.900 | 2.680 | 2.790 | 2.790 | 4,577 |
| 2025-10-24 | 2.770 | 2.770 | 2.760 | 2.770 | 2.770 | 653 |
| 2025-10-23 | 2.730 | 2.770 | 2.650 | 2.710 | 2.710 | 356 |
| 2025-10-22 | 2.660 | 2.800 | 2.650 | 2.710 | 2.710 | 379 |
| 2025-10-21 | 2.750 | 2.800 | 2.600 | 2.710 | 2.710 | 626 |
| 2025-10-20 | 2.810 | 2.810 | 2.590 | 2.710 | 2.710 | 2,171 |
| 2025-10-17 | 2.980 | 2.980 | 2.550 | 2.640 | 2.640 | 9,159 |
| 2025-10-16 | 2.830 | 2.980 | 2.820 | 2.900 | 2.900 | 794 |
| 2025-10-15 | 3.260 | 3.340 | 2.980 | 3.020 | 3.020 | 6,293 |
| 2025-10-14 | 3.520 | 3.520 | 3.130 | 3.260 | 3.260 | 7,201 |
| 2025-10-13 | 3.690 | 3.700 | 3.330 | 3.430 | 3.430 | 2,969 |
| 2025-10-10 | 3.410 | 3.590 | 3.360 | 3.550 | 3.550 | 2,234 |
| 2025-10-09 | 3.370 | 3.570 | 3.320 | 3.440 | 3.440 | 12,832 |
| 2025-10-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 10,538 |
| 2025-10-07 | 3.180 | 3.410 | 3.040 | 3.260 | 3.260 | 14,745 |
| 2025-10-06 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 5,135 |
| 2025-10-03 | 2.900 | 3.090 | 2.900 | 3.090 | 3.090 | 3,818 |
| 2025-10-02 | 3.090 | 3.090 | 3.000 | 3.090 | 3.090 | 7,128 |
| 2025-10-01 | 2.900 | 3.090 | 2.900 | 3.050 | 3.050 | 371 |
| 2025-09-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 13,492 |
| 2025-09-29 | 2.880 | 3.040 | 2.870 | 3.000 | 3.000 | 5,912 |
| 2025-09-26 | 2.960 | 3.070 | 2.960 | 2.960 | 2.960 | 958 |
| 2025-09-25 | 3.000 | 3.150 | 3.000 | 3.020 | 3.020 | 2,974 |
| 2025-09-24 | 3.140 | 3.140 | 2.940 | 2.940 | 2.940 | 5,244 |
| 2025-09-23 | 3.230 | 3.230 | 2.950 | 3.040 | 3.040 | 1,763 |
| 2025-09-22 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,991 |
| 2025-09-19 | 3.070 | 3.120 | 2.900 | 3.060 | 3.060 | 8,358 |
| 2025-09-18 | 2.840 | 3.050 | 2.840 | 2.940 | 2.940 | 12,517 |
| 2025-09-17 | 2.890 | 2.890 | 2.800 | 2.850 | 2.850 | 9,326 |
| 2025-09-16 | 2.910 | 2.910 | 2.720 | 2.800 | 2.800 | 4,730 |
| 2025-09-15 | 2.840 | 2.920 | 2.800 | 2.900 | 2.900 | 6,133 |
| 2025-09-12 | 2.880 | 2.920 | 2.830 | 2.880 | 2.880 | 312 |
| 2025-09-11 | 2.770 | 2.880 | 2.770 | 2.780 | 2.780 | 5,319 |
| 2025-09-10 | 2.730 | 2.860 | 2.700 | 2.770 | 2.770 | 887 |
| 2025-09-09 | 2.780 | 2.780 | 2.730 | 2.760 | 2.760 | 60 |
| 2025-09-08 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 520 |
| 2025-09-05 | 2.790 | 2.840 | 2.740 | 2.750 | 2.750 | 5,938 |
| 2025-09-04 | 2.790 | 2.790 | 2.750 | 2.750 | 2.750 | 319 |
| 2025-09-03 | 2.710 | 2.800 | 2.700 | 2.750 | 2.750 | 606 |
| 2025-09-02 | 2.700 | 2.870 | 2.620 | 2.750 | 2.750 | 3,444 |
| 2025-09-01 | 2.740 | 2.890 | 2.740 | 2.790 | 2.790 | 7,517 |
| 2025-08-29 | 2.720 | 2.780 | 2.680 | 2.690 | 2.690 | 4,114 |
| 2025-08-28 | 2.900 | 2.990 | 2.860 | 2.860 | 2.860 | 538 |
| 2025-08-27 | 2.920 | 3.010 | 2.920 | 3.000 | 3.000 | 5,088 |
| 2025-08-26 | 3.080 | 3.080 | 2.930 | 3.030 | 3.030 | 794 |
| 2025-08-25 | 3.100 | 3.100 | 3.010 | 3.010 | 3.010 | 1,483 |
| 2025-08-22 | 2.900 | 3.130 | 2.900 | 3.090 | 3.090 | 5,124 |
| 2025-08-21 | 3.000 | 3.000 | 2.900 | 2.990 | 2.990 | 1,010 |
| 2025-08-20 | 2.900 | 3.080 | 2.900 | 2.990 | 2.990 | 1,028 |
| 2025-08-19 | 2.900 | 2.950 | 2.900 | 2.950 | 2.950 | 1,510 |
| 2025-08-18 | 3.140 | 3.140 | 2.910 | 3.000 | 3.000 | 5,396 |
| 2025-08-15 | 2.840 | 3.400 | 2.840 | 2.990 | 2.990 | 36,880 |
| 2025-08-14 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 24,713 |
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.