Skip to main content
logo
Adaptive Biotechnologies Corporation (FRA:1HM)
Germany flag Germany · Delayed Price · Currency is EUR
13.84
+0.31 (2.29%)
At close: Dec 19, 2025

Adaptive Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202513.8413.8413.8413.8413.842.29%-
Dec 18, 202513.5313.5313.5313.5313.531.01%-
Dec 17, 202513.3913.8013.3913.3913.392.41%410
Dec 16, 202513.0813.0813.0813.0813.08-3.11%-
Dec 15, 202513.0013.5013.0013.5013.504.05%100
Dec 12, 202513.0013.0012.9712.9712.97-1.11%20
Dec 11, 202513.1713.1713.1213.1213.123.88%50
Dec 10, 202512.6312.6312.6312.6312.63-3.26%-
Dec 9, 202512.6613.0912.6613.0513.051.16%176
Dec 8, 202512.4712.9112.4712.9012.90-3.73%2,189
Dec 5, 202514.7614.7613.4013.4013.40-8.00%87
Dec 4, 202514.5714.5714.5714.5714.57-0.21%200
Dec 3, 202515.7715.7714.4814.6014.60-8.61%262
Dec 2, 202515.9715.9715.9715.9715.97-0.19%-
Dec 1, 202516.5216.6316.0016.0016.00-4.71%1,050
Nov 28, 202516.7916.7916.7916.7916.790.24%-
Nov 27, 202516.7516.7516.7516.7516.75-3.29%-
Nov 26, 202517.3217.3217.3217.3217.32-2.17%-
Nov 25, 202517.6217.7117.6217.7117.711.49%100
Nov 24, 202515.9317.4515.9317.4517.4524.92%180
Nov 21, 202514.0014.0013.9713.9713.977.09%236
Nov 20, 202513.0413.0413.0413.0413.048.13%-
Nov 19, 202511.6912.0611.6912.0612.064.46%200
Nov 18, 202511.5511.5511.5511.5511.55-3.63%-
Nov 17, 202511.9811.9811.9811.9811.98-2.80%-
Nov 14, 202511.9712.3311.9712.3312.33-0.28%100
Nov 13, 202512.3612.3612.3612.3612.36-0.12%-
Nov 12, 202512.3812.3812.3812.3812.38-1.36%-
Nov 11, 202512.5512.5512.5512.5512.55-0.87%-
Nov 10, 202512.6612.6612.6612.6612.66-4.92%-
Nov 7, 202513.3113.3113.3113.3113.31-1.30%-
Nov 6, 202515.2015.2013.4913.4913.49-11.86%100
Nov 5, 202514.5315.3014.5315.3015.303.80%500
Nov 4, 202514.7414.7414.7414.7414.74-0.51%-
Nov 3, 202514.8214.8214.8214.8214.822.21%-
Oct 31, 202514.5014.5014.5014.5014.50-2.16%-
Oct 30, 202514.4214.8214.4214.8214.820.03%683
Oct 29, 202514.4114.8114.4114.8114.810.03%100
Oct 28, 202514.6114.9014.6114.8114.810.75%1,541
Oct 27, 202514.7014.7014.7014.7014.704.00%-
Oct 24, 202514.1314.1314.1314.1314.131.18%-
Oct 23, 202513.9713.9713.9713.9713.97-5.67%-
Oct 22, 202514.8114.8114.8114.8114.81-2.28%-
Oct 21, 202515.1515.1515.1515.1515.158.95%-
Oct 20, 202513.9113.9113.9113.9113.91-4.60%-
Oct 17, 202514.5814.5814.5814.5814.58-2.90%-
Oct 16, 202514.7415.0114.7415.0115.0113.41%100
Oct 15, 202513.2413.2413.2413.2413.240.84%-
Oct 14, 202513.1313.1313.1313.1313.13-2.78%-
Oct 13, 202512.9213.5012.9213.5013.502.70%20