clearvise AG - ABO.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.4	1.42	1.42	1.43	1.4	5,832
February 19, 2026	1.43	1.41	1.41	1.43	1.4	10,506
February 18, 2026	1.46	1.45	1.45	1.46	1.45	9
February 17, 2026	1.43	1.45	1.45	1.45	1.43	8,309
February 16, 2026	1.43	1.43	1.43	1.43	1.42	312
February 13, 2026	1.41	1.42	1.42	1.42	1.41	139
February 12, 2026	1.41	1.43	1.43	1.43	1.41	20,453
February 11, 2026	1.4	1.42	1.42	1.42	1.4	14,266
February 10, 2026	1.43	1.42	1.42	1.43	1.42	315
February 09, 2026	1.45	1.42	1.42	1.46	1.4	166
February 06, 2026	1.42	1.4	1.4	1.45	1.4	5,145
February 05, 2026	1.42	1.42	1.42	1.42	1.38	16,717
February 04, 2026	1.43	1.45	1.45	1.45	1.43	1
February 03, 2026	1.48	1.45	1.45	1.48	1.45	46
February 02, 2026	1.48	1.44	1.44	1.49	1.42	96,077
January 30, 2026	1.47	1.47	1.47	1.47	1.47	0
January 29, 2026	1.46	1.47	1.47	1.47	1.44	5,376
January 28, 2026	1.44	1.46	1.46	1.46	1.43	29,688
January 27, 2026	1.44	1.47	1.47	1.48	1.44	6,439
January 26, 2026	1.49	1.48	1.48	1.49	1.45	54,166
January 23, 2026	1.45	1.47	1.47	1.49	1.43	115,181
January 22, 2026	1.44	1.46	1.46	1.49	1.43	12,479
January 21, 2026	1.48	1.48	1.48	1.48	1.45	2,004
January 20, 2026	1.46	1.48	1.48	1.48	1.46	20,052
January 19, 2026	1.43	1.47	1.47	1.47	1.43	2,595
January 16, 2026	1.5	1.48	1.48	1.5	1.46	8,653
January 15, 2026	1.48	1.47	1.47	1.5	1.45	26,678
January 14, 2026	1.48	1.44	1.44	1.48	1.44	7,875
January 13, 2026	1.44	1.48	1.48	1.48	1.43	2,899
January 12, 2026	1.44	1.49	1.49	1.5	1.44	35
January 09, 2026	1.43	1.47	1.47	1.5	1.43	12,078
January 08, 2026	1.48	1.44	1.44	1.49	1.44	18,255
January 07, 2026	1.48	1.49	1.49	1.49	1.48	487
January 06, 2026	1.45	1.45	1.45	1.45	1.45	357
January 05, 2026	1.47	1.45	1.45	1.47	1.45	200
January 02, 2026	1.46	1.47	1.47	1.47	1.46	56
December 30, 2025	1.43	1.45	1.45	1.45	1.43	10,361
December 29, 2025	1.43	1.43	1.43	1.43	1.41	12,948
December 23, 2025	1.44	1.45	1.45	1.45	1.43	727
December 22, 2025	1.44	1.46	1.46	1.48	1.44	2,743
December 19, 2025	1.49	1.47	1.47	1.49	1.47	1,008
December 18, 2025	1.45	1.47	1.47	1.49	1.41	39,470
December 17, 2025	1.5	1.47	1.47	1.5	1.46	1,074
December 16, 2025	1.48	1.47	1.47	1.48	1.46	15,300
December 15, 2025	1.47	1.46	1.46	1.47	1.45	55,107
December 12, 2025	1.45	1.45	1.45	1.47	1.42	28,284
December 11, 2025	1.42	1.46	1.46	1.46	1.42	33,985
December 10, 2025	1.42	1.48	1.48	1.48	1.42	305
December 09, 2025	1.45	1.45	1.45	1.45	1.45	10,950
December 08, 2025	1.44	1.44	1.44	1.45	1.42	857
December 05, 2025	1.42	1.43	1.43	1.44	1.42	13,242
December 04, 2025	1.42	1.43	1.43	1.43	1.42	16,537
December 03, 2025	1.4	1.42	1.42	1.44	1.4	17
December 02, 2025	1.4	1.43	1.43	1.43	1.4	76,818
December 01, 2025	1.46	1.44	1.44	1.46	1.41	10,648
November 28, 2025	1.47	1.43	1.43	1.47	1.42	4,720
November 27, 2025	1.45	1.44	1.44	1.45	1.42	10,181
November 26, 2025	1.45	1.45	1.45	1.45	1.45	10,068
November 25, 2025	1.48	1.47	1.47	1.5	1.44	10,068
November 24, 2025	1.43	1.44	1.44	1.47	1.41	6,492

clearvise AG (ABO.DE) XETRA