Adaptive Biotechnologies Corporation (FRA:1HM)
Germany · Delayed Price · Currency is EUR 12.87
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:1HM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | - | 0.08% | - |
| Jun 2, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.27% | - |
| Jun 1, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.35% | - |
| May 29, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 4.09% | - |
| May 28, 2026 | 11.76 | 12.36 | 11.76 | 12.36 | 12.36 | 3.17% | 190 |
| May 27, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.27% | - |
| May 26, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.08% | - |
| May 25, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.38% | - |
| May 22, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.21% | - |
| May 21, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 7.41% | - |
| May 20, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.73% | - |
| May 19, 2026 | 10.81 | 10.93 | 10.81 | 10.93 | 10.93 | 1.11% | 20 |
| May 18, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -2.88% | - |
| May 15, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.41% | - |
| May 14, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -3.15% | - |
| May 13, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.93% | - |
| May 12, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.90% | - |
| May 11, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.09% | - |
| May 8, 2026 | 12.34 | 12.34 | 11.55 | 11.55 | 11.55 | -4.78% | 215 |
| May 7, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -4.00% | - |
| May 6, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 3.10% | - |
| May 5, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.38% | - |
| May 4, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 5.42% | - |
| Apr 30, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -4.18% | - |
| Apr 29, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.96% | - |
| Apr 28, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.89% | - |
| Apr 27, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.80% | - |
| Apr 24, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -2.02% | - |
| Apr 23, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.75% | - |
| Apr 22, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.96% | - |
| Apr 21, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.41% | - |
| Apr 20, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.95% | - |
| Apr 17, 2026 | 11.80 | 12.29 | 11.80 | 12.29 | 12.29 | 1.03% | 95 |
| Apr 16, 2026 | 12.14 | 12.16 | 12.14 | 12.16 | 12.16 | 0.21% | 95 |
| Apr 15, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 2.62% | - |
| Apr 14, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 10.36% | - |
| Apr 13, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -5.01% | - |
| Apr 10, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -9.94% | - |
| Apr 9, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 5.79% | - |
| Apr 8, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.58% | - |
| Apr 7, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.23% | - |
| Apr 2, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 2.78% | - |
| Apr 1, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 6.37% | - |
| Mar 31, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 4.65% | - |
| Mar 30, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -2.87% | - |
| 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% | - |