Adaptive Biotechnologies Corporation (FRA:1HM)
Germany · Delayed Price · Currency is EUR 16.82
-0.44 (-2.55%)
Last updated: Dec 1, 2025, 8:02 AM CET
Adaptive Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | - | 0.15% | - |
| Nov 28, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.24% | - |
| Nov 27, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -3.29% | - |
| Nov 26, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -2.17% | - |
| Nov 25, 2025 | 17.62 | 17.71 | 17.62 | 17.71 | 17.71 | 1.49% | 100 |
| Nov 24, 2025 | 15.93 | 17.45 | 15.93 | 17.45 | 17.45 | 24.92% | 180 |
| Nov 21, 2025 | 14.00 | 14.00 | 13.97 | 13.97 | 13.97 | 7.09% | 236 |
| Nov 20, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 8.13% | - |
| Nov 19, 2025 | 11.69 | 12.06 | 11.69 | 12.06 | 12.06 | 4.46% | 200 |
| Nov 18, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -3.63% | - |
| Nov 17, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.80% | - |
| Nov 14, 2025 | 11.97 | 12.33 | 11.97 | 12.33 | 12.33 | -0.28% | 100 |
| Nov 13, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.12% | - |
| Nov 12, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.36% | - |
| Nov 11, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.87% | - |
| Nov 10, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -4.92% | - |
| Nov 7, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.30% | - |
| Nov 6, 2025 | 15.20 | 15.20 | 13.49 | 13.49 | 13.49 | -11.86% | 100 |
| Nov 5, 2025 | 14.53 | 15.30 | 14.53 | 15.30 | 15.30 | 3.80% | 500 |
| Nov 4, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.51% | - |
| Nov 3, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 2.21% | - |
| Oct 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.16% | - |
| Oct 30, 2025 | 14.42 | 14.82 | 14.42 | 14.82 | 14.82 | 0.03% | 683 |
| Oct 29, 2025 | 14.41 | 14.81 | 14.41 | 14.81 | 14.81 | 0.03% | 100 |
| Oct 28, 2025 | 14.61 | 14.90 | 14.61 | 14.81 | 14.81 | 0.75% | 1,541 |
| Oct 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 4.00% | - |
| Oct 24, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.18% | - |
| Oct 23, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -5.67% | - |
| Oct 22, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -2.28% | - |
| Oct 21, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 8.95% | - |
| Oct 20, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -4.60% | - |
| Oct 17, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -2.90% | - |
| Oct 16, 2025 | 14.74 | 15.01 | 14.74 | 15.01 | 15.01 | 13.41% | 100 |
| Oct 15, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.84% | - |
| Oct 14, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -2.78% | - |
| Oct 13, 2025 | 12.92 | 13.50 | 12.92 | 13.50 | 13.50 | 2.70% | 20 |
| Oct 10, 2025 | 13.41 | 13.41 | 13.15 | 13.15 | 13.15 | -1.02% | 31 |
| Oct 9, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 9.08% | - |
| Oct 8, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.04% | - |
| Oct 7, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -2.64% | - |
| Oct 6, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 3.91% | 1,483 |
| Oct 3, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.47% | - |
| Oct 2, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -1.61% | - |
| Oct 1, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 9.87% | - |
| Sep 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.39% | - |
| Sep 29, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.50% | - |
| Sep 26, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.65% | - |
| Sep 25, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -6.79% | - |
| Sep 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.34% | - |
| Sep 23, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -2.75% | - |