Adicet Bio, Inc. (FRA:1IJ)
Germany · Delayed Price · Currency is EUR 5.55
0.00 (0.00%)
At close: Mar 27, 2026
FRA:1IJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Mar 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Mar 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Mar 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Mar 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Mar 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Mar 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Mar 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Mar 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Mar 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Mar 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.69% | - |
| Mar 12, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 0.82% | - |
| Mar 11, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -2.40% | 1 |
| Mar 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.04% | - |
| Mar 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Mar 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Mar 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 8.77% | - |
| Mar 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Mar 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Mar 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Feb 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -8.59% | - |
| Feb 26, 2026 | 5.95 | 6.40 | 5.75 | 6.40 | 6.40 | 8.47% | 12 |
| Feb 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 6.31% | - |
| Feb 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | 21 |
| Feb 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.79% | - |
| Feb 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 7.08% | - |
| Feb 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Feb 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Feb 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Feb 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | - |
| Feb 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Feb 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Feb 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.38% | - |
| Feb 10, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 2.66% | - |
| Feb 9, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 9.32% | - |
| Feb 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -14.02% | - |
| Feb 5, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -3.70% | - |
| Feb 4, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -3.72% | - |
| Feb 3, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.25% | - |
| Feb 2, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -5.90% | - |
| Jan 30, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.44% | - |
| Jan 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.45% | - |
| Jan 28, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -4.27% | - |
| Jan 27, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 3.08% | - |
| Jan 26, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.73% | - |
| Jan 23, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 3.78% | - |
| Jan 22, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 2.64% | - |
| Jan 21, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -9.30% | - |
| Jan 20, 2026 | 6.71 | 7.10 | 6.69 | 7.10 | 7.10 | 5.03% | 2,983 |
| Jan 19, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 3.21% | - |