Adagene Inc. (FRA:978)
Germany · Delayed Price · Currency is EUR 3.060
0.00 (0.00%)
Last updated: Jun 15, 2026, 8:06 AM CET
FRA:978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.98 | 3.00 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Jun 11, 2026 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | -0.71% | - |
| Jun 10, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | 3.68% | - |
| Jun 9, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Jun 8, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | -6.71% | - |
| Jun 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.93% | - |
| Jun 4, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | 2.16% | - |
| Jun 3, 2026 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -7.95% | - |
| Jun 2, 2026 | 3.12 | 3.14 | 3.02 | 3.02 | 3.02 | -5.63% | - |
| Jun 1, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -5.33% | - |
| May 29, 2026 | 3.28 | 3.38 | 3.28 | 3.38 | 3.38 | 3.05% | - |
| May 28, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | 6.49% | - |
| May 27, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| May 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| May 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| May 22, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 11.19% | - |
| May 21, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| May 20, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 1.43% | - |
| May 19, 2026 | 2.80 | 2.82 | 2.80 | 2.80 | 2.80 | -3.45% | - |
| May 18, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | -5.84% | - |
| May 15, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | - | - |
| May 14, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | - | - |
| May 13, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 2.67% | - |
| May 12, 2026 | 3.10 | 3.12 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| May 11, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| May 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| May 7, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| May 6, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -3.31% | - |
| May 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| May 4, 2026 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Apr 30, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 2.08% | - |
| Apr 29, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Apr 28, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Apr 27, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Apr 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| 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% | - |