Adagene Inc. (FRA:978)
Germany · Delayed Price · Currency is EUR 1.810
+0.160 (9.70%)
Last updated: Nov 27, 2025, 8:00 AM CET
Adagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 1.13% | - |
| Nov 27, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 7.27% | - |
| Nov 26, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Nov 25, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | -0.62% | - |
| Nov 24, 2025 | 1.51 | 1.62 | 1.51 | 1.62 | 1.62 | 8.72% | - |
| Nov 21, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -2.61% | - |
| Nov 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Nov 19, 2025 | 1.66 | 1.66 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Nov 18, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.99% | - |
| Nov 17, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Nov 14, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -9.20% | - |
| Nov 13, 2025 | 1.48 | 1.63 | 1.48 | 1.63 | 1.63 | 19.85% | - |
| Nov 12, 2025 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Nov 11, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 10.48% | - |
| Nov 10, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | -9.49% | - |
| Nov 7, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 3.79% | - |
| Nov 6, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | -7.04% | - |
| Nov 5, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -2.74% | - |
| Nov 4, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Nov 3, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -3.80% | - |
| Oct 31, 2025 | 1.61 | 1.64 | 1.58 | 1.58 | 1.58 | 5.33% | - |
| Oct 30, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 29, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Oct 28, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | 3.40% | - |
| Oct 27, 2025 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Oct 24, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Oct 23, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -5.73% | - |
| Oct 22, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 5.37% | - |
| Oct 21, 2025 | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Oct 20, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.67% | - |
| Oct 17, 2025 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | - | - |
| Oct 16, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Oct 15, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -3.21% | - |
| Oct 14, 2025 | 1.60 | 1.63 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Oct 13, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Oct 10, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Oct 9, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Oct 8, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Oct 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Oct 6, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 4.37% | - |
| Oct 3, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Oct 2, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Oct 1, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 2.50% | - |
| Sep 30, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Sep 29, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -2.99% | - |
| Sep 26, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Sep 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Sep 24, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 3.03% | - |
| Sep 23, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Sep 22, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -4.60% | - |