Adicet Bio, Inc. (FRA:1IJ)
Germany · Delayed Price · Currency is EUR 6.25
+0.20 (3.31%)
Last updated: Jun 12, 2026, 8:07 AM CET
FRA:1IJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.31% | - |
| Jun 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Jun 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Jun 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Jun 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -10.45% | 3 |
| Jun 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.88% | - |
| Jun 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Jun 3, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -8.33% | - |
| Jun 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -6.49% | - |
| Jun 1, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 8.45% | - |
| May 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| May 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| May 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| May 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| May 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 5.38% | - |
| May 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| May 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6.72% | - |
| May 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| May 19, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | -0.80% | 80 |
| May 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -9.42% | - |
| May 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.55% | - |
| May 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| May 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| May 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| May 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| May 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| May 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| May 6, 2026 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 4.35% | - |
| May 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| May 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 8.06% | - |
| Apr 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Apr 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Apr 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Apr 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Apr 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -4.44% | - |
| Apr 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Apr 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -6.38% | - |
| Apr 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 6.02% | - |
| Apr 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Apr 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Apr 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 13.27% | - |
| Apr 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Apr 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Apr 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Apr 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.71% | - |
| Apr 9, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 1 |
| Apr 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -7.02% | - |
| Apr 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Apr 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 10.89% | - |