clearvise AG (ETR:ABO)
Germany
· Delayed Price · Currency is EUR 1.550
-0.030 (-1.90%)
Sep 29, 2025, 9:24 AM CET
clearvise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 5,000 |
| Sep 25, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.88% | 5,000 |
| Sep 24, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | -1.84% | 10,000 |
| Sep 23, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | 13 |
| Sep 22, 2025 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | 1.24% | 6,156 |
| Sep 19, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | - | 1,142 |
| Sep 18, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 19,677 |
| Sep 17, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -1.22% | 7,569 |
| Sep 16, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | - | 7,000 |
| Sep 15, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.20% | 9,827 |
| Sep 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 5,718 |
| Sep 11, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 5,718 |
| Sep 10, 2025 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | - | 5,159 |
| Sep 9, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -0.61% | 10,000 |
| Sep 8, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | 0.61% | 65 |
| Sep 5, 2025 | 1.64 | 1.70 | 1.64 | 1.64 | 1.64 | - | 30,124 |
| Sep 4, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | - | 2,000 |
| Sep 3, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | - | 3,031 |
| Sep 2, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | 1.23% | 101 |
| Sep 1, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -2.41% | 532 |
| Aug 29, 2025 | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | - | 2,072 |
| Aug 28, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 434 |
| Aug 27, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 1,000 |
| Aug 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 200 |
| Aug 25, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | - | 634 |
| Aug 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 520 |
| Aug 21, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | - | 520 |
| Aug 20, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | - | 151 |
| Aug 19, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | - | 1,115 |
| Aug 18, 2025 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | -4.02% | 11,616 |
| Aug 15, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 4.19% | 1,058 |
| Aug 14, 2025 | 1.68 | 1.73 | 1.67 | 1.67 | 1.67 | -0.60% | 33,874 |
| Aug 13, 2025 | 1.68 | 1.72 | 1.68 | 1.68 | 1.68 | - | 12,328 |
| Aug 12, 2025 | 1.59 | 1.70 | 1.59 | 1.68 | 1.68 | 9.09% | 71,745 |
| Aug 11, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 500 |
| Aug 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 2,197 |
| Aug 7, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | - | 2,197 |
| Aug 6, 2025 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -0.65% | 11,177 |
| Aug 5, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 5,840 |
| Aug 4, 2025 | 1.49 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 26,258 |
| Aug 1, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | 1.35% | 10,358 |
| Jul 31, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 12,732 |
| Jul 30, 2025 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | 1.34% | 10,405 |
| Jul 29, 2025 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -2.61% | 19,301 |
| Jul 28, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 0.66% | 601 |
| Jul 25, 2025 | 1.47 | 1.54 | 1.47 | 1.52 | 1.52 | 1.33% | 15,549 |
| Jul 24, 2025 | 1.44 | 1.52 | 1.44 | 1.50 | 1.50 | 5.63% | 55,497 |
| Jul 23, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 762 |
| Jul 22, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 3 |
| Jul 21, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 1,000 |