Adicet Bio, Inc. (LON:0HX7)
London · Delayed Price · Currency is GBP · Price in USD 6.99
-0.27 (-3.77%)
Feb 11, 2026, 2:29 PM GMT
Adicet Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.01% | 10 |
| Feb 11, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -3.77% | 1 |
| Feb 10, 2026 | 7.38 | 7.38 | 7.26 | 7.26 | 7.26 | 2.02% | 179 |
| Feb 9, 2026 | 8.15 | 8.35 | 6.68 | 7.12 | 7.12 | 3.64% | 765 |
| Feb 6, 2026 | 6.78 | 6.93 | 6.78 | 6.87 | 6.87 | -2.03% | 104 |
| Feb 5, 2026 | 7.34 | 7.34 | 6.95 | 7.01 | 7.01 | -7.00% | 365 |
| Feb 4, 2026 | 7.65 | 7.65 | 7.52 | 7.54 | 7.54 | -3.46% | 68 |
| Feb 3, 2026 | 7.98 | 8.00 | 7.81 | 7.81 | 7.81 | -2.13% | 172 |
| Feb 2, 2026 | 8.10 | 8.10 | 7.85 | 7.98 | 7.98 | -0.62% | 27 |
| Jan 30, 2026 | 8.25 | 8.25 | 8.03 | 8.03 | 8.03 | -4.74% | 783 |
| Jan 29, 2026 | 8.31 | 8.43 | 8.31 | 8.43 | 8.43 | -0.71% | 85 |
| Jan 28, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.47% | 1 |
| Jan 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -5.35% | 22 |
| Jan 26, 2026 | 8.60 | 8.95 | 8.60 | 8.93 | 8.93 | 6.92% | 977 |
| Jan 22, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 4.64% | 37 |
| Jan 21, 2026 | 8.38 | 8.55 | 7.95 | 7.98 | 7.98 | 0.66% | 6,635 |
| Jan 20, 2026 | 8.20 | 8.20 | 7.93 | 7.93 | 7.93 | -2.36% | 1,872 |
| Jan 16, 2026 | 7.85 | 8.16 | 7.85 | 8.12 | 8.12 | -0.37% | 74 |
| Jan 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.58% | 22 |
| Jan 14, 2026 | 8.32 | 8.45 | 8.32 | 8.45 | 8.45 | 6.80% | 80 |
| Jan 13, 2026 | 7.80 | 7.92 | 7.75 | 7.92 | 7.91 | 2.26% | 895 |
| Jan 12, 2026 | 8.08 | 8.08 | 7.70 | 7.74 | 7.74 | -4.75% | 167 |
| Jan 9, 2026 | 7.95 | 8.13 | 7.95 | 8.13 | 8.13 | 0.69% | 486 |
| Jan 6, 2026 | 8.08 | 8.08 | 8.07 | 8.07 | 8.07 | -1.65% | 9 |
| Jan 5, 2026 | 8.82 | 8.96 | 8.21 | 8.21 | 8.20 | -4.59% | 2,109 |
| Jan 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.56% | 100 |
| Dec 31, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 4.57% | 14 |
| Dec 29, 2025 | 8.03 | 8.10 | 7.84 | 8.10 | 8.10 | -1.79% | 1,346 |
| Dec 24, 2025 | 8.23 | 8.29 | 7.81 | 8.25 | 8.25 | 8.70% | 2,875 |
| Dec 23, 2025 | 7.86 | 7.91 | 7.55 | 7.59 | 7.59 | -3.36% | 1,271 |
| Dec 22, 2025 | 7.84 | 7.89 | 7.81 | 7.85 | 7.85 | -1.28% | 227 |
| Dec 19, 2025 | 7.51 | 7.95 | 7.51 | 7.95 | 7.95 | 2.40% | 969 |
| Dec 18, 2025 | 7.76 | 7.77 | 7.76 | 7.77 | 7.77 | 0.04% | 9 |
| Dec 17, 2025 | 7.74 | 7.86 | 7.74 | 7.76 | 7.76 | 2.75% | 1,848 |
| Dec 16, 2025 | 7.84 | 7.85 | 7.52 | 7.56 | 7.56 | -4.99% | 319 |
| Dec 15, 2025 | 8.00 | 8.32 | 7.95 | 7.95 | 7.95 | -0.30% | 221 |
| Dec 12, 2025 | 8.18 | 8.32 | 7.98 | 7.98 | 7.98 | -5.16% | 885 |
| Dec 11, 2025 | 8.53 | 8.53 | 8.41 | 8.41 | 8.41 | -5.07% | 45 |
| Dec 10, 2025 | 8.97 | 8.97 | 8.44 | 8.86 | 8.86 | 3.71% | 2,539 |
| Dec 9, 2025 | 8.41 | 8.54 | 8.41 | 8.54 | 8.54 | -1.53% | 618 |
| Dec 8, 2025 | 8.60 | 8.71 | 8.32 | 8.68 | 8.68 | 1.32% | 4,462 |
| Dec 5, 2025 | 8.53 | 8.73 | 8.53 | 8.56 | 8.56 | -5.90% | 1,651 |
| Dec 4, 2025 | 8.80 | 9.10 | 8.65 | 9.10 | 9.10 | 5.24% | 1,378 |
| Dec 3, 2025 | 8.99 | 8.99 | 8.41 | 8.65 | 8.65 | -5.01% | 5,856 |
| Dec 2, 2025 | 9.52 | 9.52 | 8.97 | 9.10 | 9.10 | -8.96% | 374 |
| Dec 1, 2025 | 9.83 | 10.09 | 9.83 | 10.00 | 10.00 | -3.87% | 159 |
| Nov 28, 2025 | 10.74 | 11.07 | 10.40 | 10.40 | 10.40 | 6.58% | 3,599 |
| Nov 26, 2025 | 9.72 | 9.76 | 9.52 | 9.76 | 9.76 | 0.84% | 602 |
| Nov 25, 2025 | 9.88 | 9.88 | 9.67 | 9.68 | 9.68 | -4.45% | 457 |
| Nov 24, 2025 | 9.92 | 10.17 | 9.92 | 10.13 | 10.13 | 6.87% | 50 |