clearvise AG (ETR:ABO)
Germany
· Delayed Price · Currency is EUR 1.430
0.00 (0.00%)
At close: Dec 5, 2025
clearvise AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | - | 13,242 |
| Dec 4, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 16,537 |
| Dec 3, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 17 |
| Dec 2, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | -0.69% | 76,818 |
| Dec 1, 2025 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | 0.70% | 10,648 |
| Nov 28, 2025 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 4,720 |
| Nov 27, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 10,181 |
| Nov 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Nov 25, 2025 | 1.48 | 1.50 | 1.44 | 1.47 | 1.47 | 2.08% | 10,068 |
| Nov 24, 2025 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | 2.86% | 6,492 |
| Nov 21, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 69,610 |
| Nov 20, 2025 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | - | 137,544 |
| Nov 19, 2025 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -2.74% | 27,420 |
| Nov 18, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 2.10% | 5,268 |
| Nov 17, 2025 | 1.50 | 1.51 | 1.43 | 1.43 | 1.43 | -2.72% | 3,541 |
| Nov 14, 2025 | 1.45 | 1.50 | 1.40 | 1.47 | 1.47 | 2.08% | 139,728 |
| Nov 13, 2025 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 0.70% | 10,581 |
| Nov 12, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | - | 18,200 |
| Nov 11, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 5,152 |
| Nov 10, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 2.86% | 18,996 |
| Nov 7, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 57,943 |
| Nov 6, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | 47,249 |
| Nov 5, 2025 | 1.38 | 1.43 | 1.35 | 1.38 | 1.38 | -2.13% | 7,379 |
| Nov 4, 2025 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 1,180 |
| Nov 3, 2025 | 1.44 | 1.44 | 1.36 | 1.40 | 1.40 | -2.10% | 2,817 |
| Oct 31, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | - | 21,007 |
| Oct 30, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | - | 3,546 |
| Oct 29, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | - | 17,501 |
| Oct 28, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 2,400 |
| Oct 27, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Oct 24, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 2.10% | 6,693 |
| Oct 23, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 17,027 |
| Oct 22, 2025 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | - | 5,058 |
| Oct 21, 2025 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -2.70% | 7,924 |
| Oct 20, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 666 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 16, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 27,547 |
| Oct 15, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 38 |
| Oct 14, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 370 |
| Oct 13, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | - | 7,656 |
| Oct 10, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 9,500 |
| Oct 9, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 2,614 |
| Oct 8, 2025 | 1.49 | 1.50 | 1.44 | 1.49 | 1.49 | -1.32% | 44,824 |
| Oct 7, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 5,110 |
| Oct 6, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 16,539 |
| Oct 3, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 31,222 |
| Oct 2, 2025 | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | -1.94% | 18,835 |
| Oct 1, 2025 | 1.59 | 1.59 | 1.51 | 1.55 | 1.55 | -0.64% | 148 |
| Sep 30, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | - | 1,500 |
| Sep 29, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -1.27% | 55,357 |