Adicet Bio, Inc. (FRA:1IJ)
Germany · Delayed Price · Currency is EUR 5.70
-0.35 (-5.79%)
Last updated: Feb 23, 2026, 8:10 AM CET
Adicet Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.53% | - |
| Jan 15, 2026 | 6.82 | 6.82 | 6.79 | 6.79 | 6.79 | -6.60% | 62 |
| Jan 14, 2026 | 6.67 | 7.27 | 6.67 | 7.27 | 7.27 | 13.77% | 218 |
| Jan 13, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -2.44% | - |
| Jan 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| 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% | - |