ADV.BLOCKCHAIN AG INH ON (ABX.DE)
4.80
0.10 (2.13%)
At close: Jan 14, 2025, 4:58 PM
ABX.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.61 | 4.88 | 4.61 | 4.87 | 0.06 | 1.25% | 5,749 |
| Jan 13, 2025 | 4.88 | 4.88 | 4.56 | 4.81 | -0.07 | -1.43% | 15,157 |
| Jan 10, 2025 | 4.92 | 5.18 | 4.88 | 4.88 | -0.04 | -0.81% | 10,612 |
| Jan 9, 2025 | 5.30 | 5.30 | 4.90 | 4.92 | -0.46 | -8.55% | 20,726 |
| Jan 8, 2025 | 5.34 | 5.50 | 4.87 | 5.38 | 0.02 | 0.37% | 24,111 |
| Jan 7, 2025 | 5.60 | 5.72 | 5.34 | 5.36 | -0.38 | -6.62% | 4,991 |
| Jan 6, 2025 | 5.42 | 5.80 | 5.42 | 5.74 | 0.18 | 3.24% | 15,653 |
| Jan 3, 2025 | 5.48 | 5.60 | 5.38 | 5.56 | 0.04 | 0.72% | 2,909 |
| Jan 2, 2025 | 5.18 | 5.84 | 5.18 | 5.52 | 0.52 | 10.40% | 19,326 |
| Dec 30, 2024 | 5.06 | 5.58 | 4.85 | 5.00 | -0.22 | -4.21% | 12,114 |
| Dec 27, 2024 | 5.08 | 5.46 | 4.89 | 5.22 | 0.02 | 0.38% | 18,711 |
| Dec 23, 2024 | 5.20 | 5.46 | 5.12 | 5.20 | -0.12 | -2.26% | 7,077 |
| Dec 20, 2024 | 5.40 | 5.52 | 4.94 | 5.32 | -0.18 | -3.27% | 25,251 |
| Dec 19, 2024 | 5.94 | 5.94 | 5.36 | 5.50 | -0.24 | -4.18% | 24,260 |
| Dec 18, 2024 | 6.50 | 6.50 | 5.62 | 5.74 | -0.72 | -11.15% | 33,043 |
| Dec 17, 2024 | 6.86 | 7.04 | 6.18 | 6.46 | -0.52 | -7.45% | 63,193 |
| Dec 16, 2024 | 6.90 | 7.38 | 6.08 | 6.98 | 1.38 | 24.64% | 128,987 |
| Dec 13, 2024 | 5.20 | 5.82 | 5.18 | 5.60 | 0.52 | 10.24% | 42,125 |
| Dec 12, 2024 | 5.56 | 5.56 | 5.08 | 5.08 | -0.38 | -6.96% | 8,487 |
| Dec 11, 2024 | 5.08 | 5.50 | 5.08 | 5.46 | 0.42 | 8.33% | 29,964 |
| Dec 10, 2024 | 5.26 | 5.38 | 5.02 | 5.04 | 0.00 | 0.00% | 33,966 |
| Dec 9, 2024 | 5.10 | 5.48 | 5.00 | 5.04 | -0.16 | -3.08% | 38,256 |
| Dec 6, 2024 | 5.00 | 5.20 | 4.98 | 5.20 | 0.12 | 2.36% | 1,745 |
| Dec 5, 2024 | 5.08 | 5.46 | 5.08 | 5.08 | -0.04 | -0.78% | 10,166 |
| Dec 4, 2024 | 5.36 | 5.80 | 4.85 | 5.12 | -0.50 | -8.90% | 29,260 |
| Dec 3, 2024 | 5.50 | 5.62 | 5.04 | 5.62 | 0.18 | 3.31% | 4,747 |
| Dec 2, 2024 | 5.06 | 5.76 | 4.76 | 5.44 | 0.42 | 8.37% | 25,380 |
| Nov 29, 2024 | 5.00 | 5.26 | 4.99 | 5.02 | 0.02 | 0.40% | 6,354 |
| Nov 28, 2024 | 4.79 | 5.24 | 4.79 | 5.00 | 0.20 | 4.17% | 2,024 |
| Nov 27, 2024 | 4.94 | 5.18 | 4.80 | 4.80 | -0.02 | -0.41% | 2,053 |
| Nov 26, 2024 | 5.14 | 5.20 | 4.82 | 4.82 | -0.14 | -2.82% | 1,503 |
| Nov 25, 2024 | 4.70 | 5.20 | 4.70 | 4.96 | 0.09 | 1.85% | 3,599 |
| Nov 22, 2024 | 4.80 | 5.48 | 4.71 | 4.87 | 0.06 | 1.25% | 2,179 |
| Nov 21, 2024 | 5.00 | 5.44 | 4.62 | 4.81 | -0.06 | -1.23% | 11,699 |
| Nov 20, 2024 | 4.73 | 4.87 | 4.59 | 4.87 | -0.04 | -0.81% | 2,530 |
| Nov 19, 2024 | 4.82 | 4.91 | 4.76 | 4.91 | 0.11 | 2.29% | 1,836 |
| Nov 18, 2024 | 4.75 | 4.80 | 4.71 | 4.80 | 0.00 | 0.00% | 4,745 |
| Nov 15, 2024 | 4.94 | 5.28 | 4.74 | 4.80 | -0.22 | -4.38% | 6,415 |
| Nov 14, 2024 | 5.24 | 5.40 | 4.92 | 5.02 | -0.22 | -4.20% | 5,344 |
| Nov 13, 2024 | 5.50 | 5.50 | 4.80 | 5.24 | -0.24 | -4.38% | 22,449 |
| Nov 12, 2024 | 5.86 | 6.14 | 5.02 | 5.48 | -0.46 | -7.74% | 26,379 |
| Nov 11, 2024 | 4.99 | 6.16 | 4.89 | 5.94 | 1.30 | 28.02% | 35,917 |
| Nov 8, 2024 | 4.53 | 4.85 | 4.45 | 4.64 | 0.07 | 1.53% | 2,002 |
| Nov 7, 2024 | 4.60 | 4.67 | 4.47 | 4.57 | -0.17 | -3.59% | 2,772 |
| Nov 6, 2024 | 4.20 | 4.74 | 4.20 | 4.74 | 0.46 | 10.75% | 3,622 |
| Nov 5, 2024 | 4.42 | 4.59 | 3.99 | 4.28 | -0.14 | -3.17% | 7,224 |
| Nov 4, 2024 | 4.60 | 4.68 | 4.42 | 4.42 | -0.29 | -6.16% | 3,833 |
| Nov 1, 2024 | 4.58 | 4.77 | 4.58 | 4.71 | -0.02 | -0.42% | 480 |
| Oct 31, 2024 | 4.57 | 4.77 | 4.57 | 4.73 | 0.18 | 3.96% | 255 |
| Oct 30, 2024 | 4.59 | 4.71 | 4.55 | 4.55 | -0.24 | -5.01% | 997 |