Adicet Bio, Inc. (FRA:1IJ)
Germany · Delayed Price · Currency is EUR 7.35
-0.55 (-6.96%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:1IJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Aug 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Aug 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | - |
| Aug 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Aug 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Aug 6, 2026 | 7.70 | 7.70 | 6.50 | 6.50 | 6.50 | -21.21% | 600 |
| Aug 5, 2026 | 7.70 | 8.25 | 7.70 | 8.25 | 8.25 | 6.45% | 50 |
| Aug 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -6.06% | - |
| Aug 3, 2026 | 7.75 | 8.30 | 7.75 | 8.25 | 8.25 | -1.79% | 625 |
| Jul 31, 2026 | 7.55 | 8.40 | 7.55 | 8.40 | 8.40 | 19.15% | 65 |
| Jul 30, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Jul 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Jul 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -8.05% | - |
| Jul 27, 2026 | 6.85 | 7.45 | 6.85 | 7.45 | 7.45 | 3.47% | 30 |
| Jul 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | 350 |
| Jul 23, 2026 | 7.20 | 8.10 | 7.20 | 7.50 | 7.50 | 2.74% | 1,500 |
| Jul 22, 2026 | 6.80 | 7.30 | 6.80 | 7.30 | 7.30 | 7.35% | 500 |
| Jul 21, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 0.74% | - |
| Jul 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Jul 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -6.21% | - |
| Jul 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Jul 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | - |
| Jul 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Jul 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Jul 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Jul 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 8.33% | - |
| Jul 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -5.26% | - |
| Jul 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Jul 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.14% | - |
| Jul 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Jun 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Jun 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 6.82% | - |
| Jun 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.04% | - |
| Jun 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Jun 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jun 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Jun 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 5.47% | - |
| Jun 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -4.48% | - |