Adicet Bio, Inc. (FRA:1IJA)
Germany · Delayed Price · Currency is EUR 0.5135
+0.0125 (2.50%)
Last updated: Dec 1, 2025, 8:10 AM CET
Adicet Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.50% | - |
| Nov 28, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 12.48% | 30 |
| Nov 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.07% | - |
| Nov 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -19.10% | - |
| Nov 25, 2025 | 0.48 | 0.58 | 0.48 | 0.58 | 0.58 | 22.47% | 19,379 |
| Nov 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.78% | - |
| Nov 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.24% | - |
| Nov 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.04% | - |
| Nov 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -11.75% | - |
| Nov 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.48% | - |
| Nov 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -4.69% | - |
| Nov 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 7.09% | - |
| Nov 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.03% | - |
| Nov 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.78% | - |
| Nov 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -6.14% | - |
| Nov 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.09% | - |
| Nov 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.45% | - |
| Nov 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.57% | - |
| Nov 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.15% | - |
| Nov 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.02% | - |
| Oct 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.51% | - |
| Oct 30, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | -8.54% | - |
| Oct 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.70% | - |
| Oct 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.03% | - |
| Oct 27, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -0.43% | 1,000 |
| Oct 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.71% | - |
| Oct 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.34% | - |
| Oct 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -9.15% | - |
| Oct 21, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 250 |
| Oct 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | - |
| Oct 16, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 5.40% | - |
| Oct 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.75% | - |
| Oct 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -7.19% | - |
| Oct 13, 2025 | 0.79 | 0.86 | 0.79 | 0.86 | 0.86 | 18.33% | 1,200 |
| Oct 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.38% | - |
| Oct 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 8.41% | - |
| Oct 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -25.81% | - |
| Oct 7, 2025 | 0.83 | 0.94 | 0.83 | 0.94 | 0.94 | 39.41% | - |
| Oct 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.20% | - |
| Oct 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.89% | - |
| Oct 2, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 0.47% | - |
| Oct 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.19% | - |
| Sep 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.57% | - |
| Sep 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | - |
| Sep 26, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -3.09% | - |
| Sep 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.66% | - |
| Sep 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.47% | - |
| Sep 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.12% | - |