Adaptive Biotechnologies Corporation (FRA:1HM)
Germany · Delayed Price · Currency is EUR 10.96
-1.08 (-9.01%)
At close: Mar 27, 2026
FRA:1HM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.99 | 11.99 | 10.96 | 10.96 | 10.96 | -9.01% | 10 |
| Mar 26, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.39% | - |
| Mar 25, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 2.19% | - |
| Mar 24, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1.17% | - |
| Mar 23, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.17% | - |
| Mar 20, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.57% | - |
| Mar 19, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.61% | - |
| Mar 18, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1.01% | - |
| Mar 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.09% | - |
| Mar 16, 2026 | 11.45 | 11.45 | 11.39 | 11.39 | 11.39 | 6.65% | 50 |
| Mar 13, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -11.41% | - |
| Mar 12, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -2.47% | - |
| Mar 11, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -2.45% | - |
| Mar 10, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 2.34% | - |
| Mar 9, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -8.57% | - |
| Mar 6, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -2.62% | - |
| Mar 5, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 2.36% | - |
| Mar 4, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.74% | - |
| Mar 3, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.41% | - |
| Mar 2, 2026 | 13.30 | 13.54 | 13.30 | 13.54 | 13.54 | -0.88% | 550 |
| Feb 27, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.34% | - |
| Feb 26, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.71% | - |
| Feb 25, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 3.84% | - |
| Feb 24, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 2.34% | - |
| Feb 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -6.50% | - |
| 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 |