Advanced Blockchain AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.040 | 3.060 | 2.900 | 2.940 | 2.940 | 12,770 |
| 2025-05-21 | 2.860 | 3.060 | 2.830 | 3.000 | 3.000 | 12,387 |
| 2025-05-20 | 3.030 | 3.030 | 2.960 | 2.960 | 2.960 | 299 |
| 2025-05-19 | 3.050 | 3.190 | 2.950 | 3.020 | 3.020 | 2,254 |
| 2025-05-16 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 53 |
| 2025-05-15 | 3.060 | 3.080 | 3.060 | 3.060 | 3.060 | 1,570 |
| 2025-05-14 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2025-05-13 | 3.190 | 3.200 | 3.120 | 3.190 | 3.190 | 4,997 |
| 2025-05-12 | 3.290 | 3.290 | 3.200 | 3.200 | 3.200 | 12,109 |
| 2025-05-09 | 3.050 | 3.250 | 3.050 | 3.190 | 3.190 | 3,422 |
| 2025-05-08 | 2.990 | 3.000 | 2.980 | 2.990 | 2.990 | 2,080 |
| 2025-05-07 | 2.970 | 3.040 | 2.910 | 2.930 | 2.930 | 6,769 |
| 2025-05-06 | 2.950 | 3.060 | 2.950 | 3.010 | 3.010 | 2,206 |
| 2025-05-05 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-05-02 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-04-30 | 2.950 | 3.080 | 2.940 | 3.020 | 3.020 | 5,049 |
| 2025-04-29 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-04-28 | 3.130 | 3.130 | 3.010 | 3.020 | 3.020 | 73 |
| 2025-04-25 | 3.050 | 3.100 | 2.940 | 3.100 | 3.100 | 10,000 |
| 2025-04-24 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-04-23 | 2.930 | 3.320 | 2.880 | 3.020 | 3.020 | 19,123 |
| 2025-04-22 | 2.990 | 2.990 | 2.810 | 2.910 | 2.910 | 2,505 |
| 2025-04-17 | 3.000 | 3.000 | 2.860 | 2.940 | 2.940 | 1,010 |
| 2025-04-16 | 3.010 | 3.060 | 2.900 | 2.900 | 2.900 | 11,086 |
| 2025-04-15 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-04-14 | 2.630 | 3.010 | 2.630 | 3.010 | 3.010 | 8,506 |
| 2025-04-11 | 2.800 | 2.800 | 2.700 | 2.700 | 2.700 | 2,000 |
| 2025-04-10 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 104 |
| 2025-04-09 | 2.580 | 2.580 | 2.510 | 2.560 | 2.560 | 2,123 |
| 2025-04-08 | 2.770 | 2.790 | 2.680 | 2.680 | 2.680 | 1,120 |
| 2025-04-07 | 2.600 | 2.650 | 2.400 | 2.650 | 2.650 | 4,481 |
| 2025-04-04 | 2.840 | 2.870 | 2.810 | 2.870 | 2.870 | 1,217 |
| 2025-04-03 | 3.130 | 3.180 | 2.940 | 2.940 | 2.940 | 5,708 |
| 2025-04-02 | 3.100 | 3.130 | 3.030 | 3.130 | 3.130 | 1,167 |
| 2025-04-01 | 3.060 | 3.130 | 3.010 | 3.130 | 3.130 | 10,070 |
| 2025-03-31 | 3.020 | 3.240 | 3.020 | 3.160 | 3.160 | 2,321 |
| 2025-03-28 | 3.070 | 3.150 | 3.000 | 3.090 | 3.090 | 3,580 |
| 2025-03-27 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2025-03-26 | 3.090 | 3.280 | 3.060 | 3.080 | 3.080 | 12,397 |
| 2025-03-25 | 3.090 | 3.090 | 3.050 | 3.050 | 3.050 | 12 |
| 2025-03-24 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2025-03-21 | 2.910 | 3.040 | 2.900 | 2.930 | 2.930 | 409 |
| 2025-03-20 | 3.010 | 3.020 | 2.960 | 2.960 | 2.960 | 3,319 |
| 2025-03-19 | 3.120 | 3.280 | 3.090 | 3.100 | 3.100 | 12,442 |
| 2025-03-18 | 2.970 | 3.110 | 2.850 | 3.110 | 3.110 | 7,442 |
| 2025-03-17 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2025-03-14 | 3.420 | 3.440 | 2.920 | 2.920 | 2.920 | 10,459 |
| 2025-03-13 | 2.620 | 3.290 | 2.620 | 3.270 | 3.270 | 17,391 |
| 2025-03-12 | 2.800 | 2.930 | 2.600 | 2.660 | 2.660 | 7,543 |
| 2025-03-11 | 2.860 | 2.930 | 2.860 | 2.860 | 2.860 | 2,899 |
| 2025-03-10 | 3.000 | 3.010 | 2.800 | 2.860 | 2.860 | 8,047 |
| 2025-03-07 | 3.200 | 3.200 | 3.110 | 3.110 | 3.110 | 62 |
| 2025-03-06 | 3.030 | 3.210 | 3.030 | 3.110 | 3.110 | 4,772 |
| 2025-03-05 | 3.180 | 3.210 | 3.000 | 3.150 | 3.150 | 1,917 |
| 2025-03-04 | 3.100 | 3.120 | 2.930 | 3.000 | 3.000 | 3,080 |
| 2025-03-03 | 3.200 | 3.280 | 3.110 | 3.210 | 3.210 | 2,086 |
| 2025-02-28 | 3.110 | 3.280 | 3.020 | 3.090 | 3.090 | 4,160 |
| 2025-02-27 | 2.930 | 3.020 | 2.920 | 3.020 | 3.020 | 3,810 |
| 2025-02-26 | 3.150 | 3.160 | 2.920 | 3.030 | 3.030 | 15,721 |
| 2025-02-25 | 3.500 | 3.500 | 3.140 | 3.240 | 3.240 | 17,115 |
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.