Adaptive Biotechnologies Corporation (FRA:1HM)
Germany · Delayed Price · Currency is EUR 13.47
+0.21 (1.58%)
At close: Feb 20, 2026
Adaptive Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1.58% | - |
| Feb 19, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.91% | - |
| Feb 18, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.57% | - |
| Feb 17, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.30% | - |
| Feb 16, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 4.04% | - |
| Feb 13, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.00% | - |
| Feb 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.31% | - |
| Feb 11, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.22% | - |
| Feb 10, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | - |
| Feb 9, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.35% | - |
| Feb 6, 2026 | 14.00 | 14.03 | 13.30 | 13.30 | 13.30 | -7.93% | 2,340 |
| Feb 5, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -6.44% | - |
| Feb 4, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -3.50% | - |
| Feb 3, 2026 | 15.35 | 16.00 | 15.35 | 16.00 | 16.00 | 3.29% | 100 |
| Feb 2, 2026 | 14.99 | 15.49 | 14.99 | 15.49 | 15.49 | 2.65% | 80 |
| Jan 30, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.72% | - |
| Jan 29, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -4.13% | - |
| Jan 28, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.91% | - |
| Jan 27, 2026 | 15.86 | 16.00 | 15.86 | 16.00 | 16.00 | 3.93% | 80 |
| Jan 26, 2026 | 15.40 | 15.43 | 15.40 | 15.40 | 15.40 | -3.75% | 68 |
| Jan 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 7.28% | - |
| Jan 22, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -3.43% | - |
| Jan 21, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 4.68% | - |
| Jan 20, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.03% | - |
| Jan 19, 2026 | 14.73 | 14.73 | 14.60 | 14.60 | 14.60 | -3.38% | 100 |
| Jan 16, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.95% | - |
| Jan 15, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.03% | - |
| Jan 14, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.61% | - |
| Jan 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.40% | - |
| Jan 12, 2026 | 13.25 | 15.72 | 13.19 | 15.72 | 15.72 | 12.05% | 100 |
| Jan 9, 2026 | 13.49 | 14.03 | 13.49 | 14.03 | 14.03 | -0.25% | 80 |
| Jan 8, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 3.69% | - |
| Jan 7, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.44% | - |
| Jan 6, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 1.45% | - |
| Jan 5, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -1.94% | - |
| Jan 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.62% | - |
| Dec 30, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.25% | - |
| Dec 29, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -4.12% | - |
| Dec 23, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.09% | - |
| Dec 22, 2025 | 14.40 | 14.72 | 14.40 | 14.72 | 14.72 | 6.36% | 250 |
| Dec 19, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 2.29% | - |
| Dec 18, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 1.01% | - |
| Dec 17, 2025 | 13.39 | 13.80 | 13.39 | 13.39 | 13.39 | 2.41% | 410 |
| Dec 16, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -3.11% | - |
| Dec 15, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 4.05% | 100 |
| Dec 12, 2025 | 13.00 | 13.00 | 12.97 | 12.97 | 12.97 | -1.11% | 20 |
| Dec 11, 2025 | 13.17 | 13.17 | 13.12 | 13.12 | 13.12 | 3.88% | 50 |
| Dec 10, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -3.26% | - |
| Dec 9, 2025 | 12.66 | 13.09 | 12.66 | 13.05 | 13.05 | 1.16% | 176 |
| Dec 8, 2025 | 12.47 | 12.91 | 12.47 | 12.90 | 12.90 | -3.73% | 2,189 |