Adagene Inc. (FRA:978)
Germany · Delayed Price · Currency is EUR 3.260
0.00 (0.00%)
At close: Apr 24, 2026
Adagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | - | 5.84% | - |
| Apr 23, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Apr 22, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | -2.47% | - |
| Apr 21, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 0.62% | - |
| Apr 20, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Apr 17, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Apr 16, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Apr 15, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | -1.25% | - |
| Apr 14, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | - |
| Apr 13, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | - | - |
| Apr 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -5.36% | - |
| Apr 9, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | -12.50% | - |
| Apr 8, 2026 | 3.76 | 3.84 | 3.74 | 3.84 | 3.84 | 9.09% | - |
| Apr 7, 2026 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | 6.02% | - |
| Apr 2, 2026 | 3.78 | 3.80 | 3.32 | 3.32 | 3.32 | 1.22% | 200 |
| Apr 1, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 3.80% | - |
| Mar 31, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Mar 30, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | -3.01% | - |
| 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% | - |