Advanced Blockchain AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 3.510 | 3.750 | 3.510 | 3.530 | 3.530 | 11,478 |
| 2025-02-21 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-02-20 | 3.160 | 3.440 | 3.160 | 3.440 | 3.440 | 16,302 |
| 2025-02-19 | 3.390 | 3.390 | 3.100 | 3.250 | 3.250 | 10,012 |
| 2025-02-18 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-02-17 | 3.290 | 3.650 | 3.290 | 3.540 | 3.540 | 9,264 |
| 2025-02-14 | 3.570 | 3.610 | 3.290 | 3.460 | 3.460 | 18,147 |
| 2025-02-13 | 3.720 | 3.730 | 3.560 | 3.610 | 3.610 | 4,423 |
| 2025-02-12 | 3.910 | 3.980 | 3.800 | 3.890 | 3.890 | 12,577 |
| 2025-02-11 | 4.010 | 4.090 | 3.950 | 3.980 | 3.980 | 867 |
| 2025-02-10 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-02-07 | 4.430 | 4.430 | 3.680 | 3.950 | 3.950 | 17,674 |
| 2025-02-06 | 4.260 | 4.430 | 4.250 | 4.270 | 4.270 | 2,664 |
| 2025-02-05 | 4.260 | 4.400 | 4.260 | 4.360 | 4.360 | 1,248 |
| 2025-02-04 | 4.260 | 4.400 | 4.260 | 4.350 | 4.350 | 1,169 |
| 2025-02-03 | 4.240 | 4.450 | 4.220 | 4.300 | 4.300 | 26,170 |
| 2025-01-31 | 4.640 | 4.800 | 4.640 | 4.700 | 4.700 | 8,609 |
| 2025-01-30 | 4.630 | 4.790 | 4.620 | 4.720 | 4.720 | 5,126 |
| 2025-01-29 | 4.630 | 4.800 | 4.630 | 4.720 | 4.720 | 321 |
| 2025-01-28 | 4.630 | 4.800 | 4.620 | 4.730 | 4.730 | 2,561 |
| 2025-01-27 | 4.890 | 4.900 | 4.600 | 4.750 | 4.750 | 7,227 |
| 2025-01-24 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-01-23 | 5.020 | 5.020 | 4.880 | 4.960 | 4.960 | 106 |
| 2025-01-22 | 4.760 | 4.980 | 4.760 | 4.960 | 4.960 | 1,139 |
| 2025-01-21 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2025-01-20 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2025-01-17 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2025-01-16 | 4.990 | 4.990 | 4.840 | 4.910 | 4.910 | 1,177 |
| 2025-01-15 | 4.880 | 5.040 | 4.690 | 4.920 | 4.920 | 5,249 |
| 2025-01-14 | 4.780 | 4.870 | 4.530 | 4.800 | 4.800 | 5,749 |
| 2025-01-13 | 4.870 | 4.990 | 4.560 | 4.700 | 4.700 | 15,157 |
| 2025-01-10 | 5.120 | 5.120 | 4.800 | 4.950 | 4.950 | 10,612 |
| 2025-01-09 | 5.440 | 5.440 | 4.900 | 5.020 | 5.020 | 20,726 |
| 2025-01-08 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2025-01-07 | 5.680 | 5.680 | 5.340 | 5.440 | 5.440 | 4,991 |
| 2025-01-06 | 5.600 | 5.800 | 5.520 | 5.700 | 5.700 | 15,653 |
| 2025-01-03 | 5.600 | 5.600 | 5.380 | 5.480 | 5.480 | 2,376 |
| 2025-01-02 | 5.200 | 5.800 | 5.200 | 5.560 | 5.560 | 19,326 |
| 2024-12-30 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-12-27 | 5.220 | 5.460 | 5.020 | 5.080 | 5.080 | 18,711 |
| 2024-12-23 | 5.380 | 5.500 | 5.060 | 5.160 | 5.160 | 7,077 |
| 2024-12-20 | 5.400 | 5.780 | 4.940 | 5.300 | 5.300 | 25,251 |
| 2024-12-19 | 5.720 | 5.940 | 5.440 | 5.480 | 5.480 | 24,260 |
| 2024-12-18 | 6.380 | 6.400 | 5.600 | 5.880 | 5.880 | 33,043 |
| 2024-12-17 | 6.720 | 6.980 | 6.220 | 6.420 | 6.420 | 63,193 |
| 2024-12-16 | 6.320 | 7.340 | 6.120 | 7.260 | 7.260 | 128,987 |
| 2024-12-13 | 5.240 | 5.800 | 5.240 | 5.420 | 5.420 | 42,125 |
| 2024-12-12 | 5.340 | 5.480 | 5.160 | 5.320 | 5.320 | 8,487 |
| 2024-12-11 | 5.080 | 5.480 | 5.080 | 5.460 | 5.460 | 29,964 |
| 2024-12-10 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-12-09 | 5.180 | 5.540 | 5.000 | 5.180 | 5.180 | 38,256 |
| 2024-12-06 | 4.990 | 5.180 | 4.990 | 5.140 | 5.140 | 861 |
| 2024-12-05 | 5.380 | 5.480 | 5.020 | 5.100 | 5.100 | 10,166 |
| 2024-12-04 | 5.620 | 5.720 | 5.000 | 5.240 | 5.240 | 29,260 |
| 2024-12-03 | 5.440 | 5.580 | 5.300 | 5.480 | 5.480 | 4,747 |
| 2024-12-02 | 5.300 | 5.880 | 5.180 | 5.620 | 5.620 | 25,380 |
| 2024-11-29 | 5.000 | 5.320 | 5.000 | 5.180 | 5.180 | 6,354 |
| 2024-11-28 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-11-27 | 4.920 | 5.180 | 4.820 | 4.920 | 4.920 | 2,053 |
| 2024-11-26 | 5.120 | 5.140 | 4.920 | 5.040 | 5.040 | 1,503 |
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.