Adicet Bio, Inc. (FRA:1IJ)
Germany · Delayed Price · Currency is EUR 3.500
-0.140 (-3.85%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:1IJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.85% | 445 |
| Oct 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -7.61% | - |
| Oct 21, 2026 | 3.72 | 3.94 | 3.72 | 3.94 | 3.94 | -1.50% | - |
| Oct 20, 2026 | 3.72 | 4.00 | 3.72 | 4.00 | 4.00 | 2.56% | - |
| Oct 19, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | -8.02% | - |
| Oct 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.64% | - |
| Oct 15, 2026 | 3.96 | 4.40 | 3.96 | 4.40 | 4.40 | 2.80% | - |
| Oct 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -8.94% | - |
| Oct 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Oct 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.88% | - |
| Oct 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Oct 8, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -10.09% | 445 |
| Oct 7, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | -1.80% | - |
| Oct 6, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | -4.31% | - |
| Oct 5, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 1.75% | 100 |
| Oct 2, 2026 | 5.60 | 5.90 | 5.60 | 5.70 | 5.70 | -4.20% | 850 |
| Oct 1, 2026 | 6.05 | 6.05 | 5.85 | 5.95 | 5.95 | -6.30% | - |
| Sep 30, 2026 | 5.75 | 6.35 | 5.75 | 6.35 | 6.35 | 18.69% | 200 |
| Sep 29, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -15.08% | 250 |
| Sep 28, 2026 | 8.15 | 9.30 | 6.30 | 6.30 | 6.30 | -15.44% | 1,029 |
| Sep 25, 2026 | 6.95 | 7.45 | 6.95 | 7.45 | 7.45 | 6.43% | - |
| Sep 24, 2026 | 7.25 | 7.35 | 7.00 | 7.00 | 7.00 | -5.41% | 369 |
| Sep 23, 2026 | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | -8.07% | 1,280 |
| Sep 22, 2026 | 7.60 | 8.05 | 7.60 | 8.05 | 8.05 | 5.23% | - |
| Sep 21, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Sep 18, 2026 | 7.55 | 7.85 | 7.55 | 7.85 | 7.85 | 3.29% | - |
| Sep 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.11% | - |
| Sep 16, 2026 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | -9.88% | 400 |
| Sep 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Sep 14, 2026 | 7.85 | 8.25 | 7.85 | 8.20 | 8.20 | 3.14% | 69 |
| Sep 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Sep 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Sep 9, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | -1.23% | - |
| Sep 8, 2026 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | 3.16% | - |
| Sep 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Sep 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Sep 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Sep 1, 2026 | 7.25 | 7.95 | 7.25 | 7.95 | 7.95 | 6.00% | 100 |
| Aug 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Aug 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.76% | - |
| Aug 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -6.96% | - |
| Aug 26, 2026 | 7.40 | 7.90 | 7.40 | 7.90 | 7.90 | 8.97% | 200 |
| Aug 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -7.64% | - |
| Aug 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 759 |
| Aug 21, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 0.64% | 741 |
| Aug 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Aug 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 5.59% | - |
| Aug 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Aug 17, 2026 | 7.05 | 7.35 | 7.05 | 7.35 | 7.35 | 7.30% | - |