Adagene Inc. (FRA:978)
Germany · Delayed Price · Currency is EUR 3.500
+0.040 (1.16%)
At close: Mar 27, 2026
Adagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.48 | 3.48 | 3.32 | 3.32 | 3.32 | -5.68% | - |
| Mar 26, 2026 | 3.38 | 3.52 | 3.36 | 3.52 | 3.52 | 7.98% | - |
| Mar 25, 2026 | 3.02 | 3.26 | 3.02 | 3.26 | 3.26 | 3.16% | - |
| Mar 24, 2026 | 3.34 | 3.34 | 3.16 | 3.16 | 3.16 | 6.04% | - |
| Mar 23, 2026 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -3.87% | - |
| Mar 20, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| Mar 19, 2026 | 3.36 | 3.36 | 3.20 | 3.20 | 3.20 | -4.76% | - |
| Mar 18, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.35% | - |
| Mar 17, 2026 | 3.36 | 3.36 | 3.22 | 3.22 | 3.22 | -11.05% | - |
| Mar 16, 2026 | 3.46 | 3.62 | 3.46 | 3.62 | 3.62 | 11.73% | - |
| Mar 13, 2026 | 2.98 | 3.24 | 2.98 | 3.24 | 3.24 | 9.46% | - |
| Mar 12, 2026 | 2.96 | 3.04 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Mar 11, 2026 | 2.46 | 2.94 | 2.46 | 2.94 | 2.94 | 13.08% | - |
| Mar 10, 2026 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 8.33% | - |
| Mar 9, 2026 | 2.34 | 2.48 | 2.34 | 2.40 | 2.40 | -3.23% | - |
| Mar 6, 2026 | 2.50 | 2.52 | 2.48 | 2.48 | 2.48 | 2.48% | - |
| Mar 5, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.20% | - |
| Mar 4, 2026 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | 1.63% | - |
| Mar 3, 2026 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | 2.50% | - |
| Mar 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | - |
| Feb 27, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | 52.44% | - |
| Jan 23, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | 17.14% | - |
| Jan 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.09% | - |
| Jan 21, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -4.35% | - |
| Jan 20, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | - | - |
| Jan 19, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Jan 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 8.84% | - |
| Jan 15, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | 5.00% | - |
| Jan 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.87% | - |
| Jan 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.76% | - |
| Jan 12, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | - | - |
| Jan 9, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | - |
| Jan 8, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -5.52% | - |
| Jan 7, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Jan 6, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -4.05% | - |
| Jan 5, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Jan 2, 2026 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Dec 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Dec 29, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -5.84% | - |
| Dec 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 9.22% | - |
| Dec 22, 2025 | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | - | - |
| Dec 19, 2025 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -4.73% | - |
| Dec 18, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -3.27% | - |
| Dec 17, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -7.27% | - |
| Dec 16, 2025 | 1.37 | 1.67 | 1.37 | 1.65 | 1.65 | 20.44% | 622 |
| Dec 15, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -4.86% | - |
| Dec 12, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Dec 11, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -5.19% | - |
| Dec 10, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -6.67% | - |
| Dec 9, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |