Adagene Inc. (FRA:978)
Germany · Delayed Price · Currency is EUR 3.340
+0.060 (1.83%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:978 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | - | -3.66% | - |
| Aug 25, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | -0.61% | - |
| Aug 24, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Aug 21, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | - |
| Aug 20, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -3.43% | - |
| Aug 19, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 10.06% | - |
| Aug 18, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | 3.25% | - |
| Aug 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Aug 14, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -2.52% | - |
| Aug 13, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | -7.56% | - |
| Aug 12, 2026 | 3.26 | 3.44 | 3.26 | 3.44 | 3.44 | 1.18% | - |
| Aug 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Aug 10, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -6.04% | - |
| Aug 7, 2026 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | 2.82% | - |
| Aug 6, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 15.69% | - |
| Aug 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.38% | - |
| Aug 4, 2026 | 3.06 | 3.06 | 2.96 | 2.96 | 2.96 | -5.73% | - |
| Aug 3, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | - | - |
| Jul 31, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jul 30, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Jul 29, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 5.96% | - |
| Jul 28, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 10.22% | - |
| Jul 27, 2026 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | -4.20% | - |
| Jul 24, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.67% | - |
| Jul 23, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -3.85% | - |
| Jul 22, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 1.30% | - |
| Jul 21, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | - |
| Jul 20, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 8.51% | - |
| Jul 17, 2026 | 3.00 | 3.00 | 2.82 | 2.82 | 2.82 | -9.03% | - |
| Jul 16, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | 1.31% | - |
| Jul 15, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -5.56% | - |
| Jul 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.19% | - |
| Jul 13, 2026 | 3.34 | 3.34 | 3.08 | 3.08 | 3.08 | -5.52% | - |
| Jul 10, 2026 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | -0.61% | - |
| Jul 9, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | -0.61% | - |
| Jul 8, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Jul 7, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | -12.11% | - |
| Jul 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Jul 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -5.97% | - |
| Jul 2, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | 10.44% | - |
| Jul 1, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | 1.68% | - |
| Jun 30, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Jun 29, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 4.02% | - |
| Jun 26, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | - | - |
| Jun 25, 2026 | 3.62 | 3.62 | 3.48 | 3.48 | 3.48 | 4.82% | - |
| Jun 24, 2026 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | 3.11% | - |
| Jun 23, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -4.73% | - |
| Jun 22, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Jun 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 14.09% | - |
| Jun 18, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |