Adicet Bio, Inc. (FRA:1IJ)
Germany · Delayed Price · Currency is EUR 6.65
-0.02 (-0.30%)
At close: Jan 9, 2026
Adicet Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.30% | - |
| Jan 8, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.21% | - |
| Jan 7, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -8.98% | - |
| Jan 6, 2026 | 6.64 | 7.24 | 6.64 | 7.24 | 7.24 | -0.06% | 110 |
| Jan 5, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.78% | - |
| Jan 2, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 13.53% | - |
| Dec 29, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 3.65% | 53 |
| Dec 23, 2025 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | 1.29% | 75 |
| Dec 22, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 5.53% | - |
| Dec 19, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.62% | - |
| Dec 18, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.27% | - |
| Dec 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -7.38% | - |
| Dec 16, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.38% | - |
| Dec 15, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -3.88% | - |
| Dec 12, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -4.46% | - |
| Dec 11, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.45% | - |
| Dec 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.48% | - |
| Dec 8, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.70% | - |
| Dec 5, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 2.57% | - |
| Dec 4, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -4.68% | - |
| Dec 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -9.23% | - |
| Dec 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -7.53% | - |
| Dec 1, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2.50% | - |
| Nov 28, 2025 | 7.37 | 8.02 | 7.37 | 8.02 | 8.02 | 12.49% | 1 |
| Nov 27, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -5.08% | - |
| Nov 26, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -19.11% | - |
| Nov 25, 2025 | 7.69 | 9.28 | 7.69 | 9.28 | 9.28 | 22.46% | 1,211 |
| Nov 24, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 4.78% | - |
| Nov 21, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.44% | - |
| Nov 20, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -3.24% | - |
| Nov 19, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 2.04% | - |
| Nov 18, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -11.74% | - |
| Nov 17, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.48% | - |
| Nov 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.69% | - |
| Nov 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 7.09% | - |
| Nov 12, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -2.03% | - |
| Nov 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.78% | - |
| Nov 10, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -6.14% | - |
| Nov 7, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.09% | - |
| Nov 6, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.45% | - |
| Nov 5, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -5.57% | - |
| Nov 4, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -3.15% | - |
| Nov 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -7.02% | - |
| Oct 31, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 3.51% | - |
| Oct 30, 2025 | 9.53 | 10.02 | 9.53 | 10.02 | 10.02 | -8.54% | - |
| Oct 29, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -2.70% | - |
| Oct 28, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 2.03% | - |
| Oct 27, 2025 | 11.52 | 11.52 | 11.04 | 11.04 | 11.04 | -0.43% | 62 |
| Oct 24, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -5.71% | - |