Adaptive Biotechnologies Corporation (MUN:1HM)
Germany · Delayed Price · Currency is EUR 24.26
-1.99 (-7.58%)
Last updated: Oct 7, 2026, 8:03 AM CET
MUN:1HM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 21.00 | 21.00 | 20.63 | 20.63 | 20.63 | 21.35% | 10 |
| Jun 12, 2026 | 16.52 | 17.00 | 16.52 | 17.00 | 17.00 | 22.48% | 1 |
| Jan 9, 2026 | 13.89 | 13.89 | 13.88 | 13.88 | 13.88 | -1.28% | 20 |
| Jan 6, 2026 | 13.63 | 14.06 | 13.63 | 14.06 | 14.06 | 4.23% | 750 |
| Jan 5, 2026 | 13.84 | 13.84 | 13.49 | 13.49 | 13.49 | -8.54% | 230 |
| Dec 22, 2025 | 14.45 | 14.75 | 14.45 | 14.75 | 14.75 | 14.25% | 72 |
| Dec 8, 2025 | 12.84 | 12.91 | 12.84 | 12.91 | 12.91 | -1.22% | 230 |
| Nov 7, 2025 | 13.71 | 13.71 | 13.07 | 13.07 | 13.07 | -5.73% | 10 |
| Nov 6, 2025 | 15.20 | 15.20 | 13.87 | 13.87 | 13.87 | -2.26% | 29 |
| Oct 22, 2025 | 15.18 | 15.18 | 14.19 | 14.19 | 14.19 | -7.38% | 23 |
| Oct 21, 2025 | 15.16 | 15.32 | 15.16 | 15.32 | 15.32 | 62.24% | 200 |
| Jul 1, 2025 | 10.03 | 10.03 | 9.44 | 9.44 | 9.44 | 28.72% | 51 |
| Jan 16, 2025 | 6.89 | 7.33 | 6.89 | 7.33 | 7.33 | 25.45% | 137 |
| Dec 9, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.40% | 100 |
| Nov 13, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 42.38% | 100 |
| Aug 9, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.21% | 320 |
| Aug 8, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -7.28% | 320 |
| Aug 7, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 6.72% | 320 |
| Aug 6, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 14.29% | 320 |
| Aug 5, 2024 | 3.85 | 3.85 | 3.44 | 3.44 | 3.44 | -17.37% | 320 |
| Oct 27, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.24% | 67 |
| Oct 26, 2023 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -6.21% | 67 |
| Oct 25, 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 13.24% | 67 |
| Oct 24, 2023 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.68% | 67 |
| Oct 23, 2023 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.64% | 67 |
| Oct 20, 2023 | 3.91 | 3.91 | 3.78 | 3.78 | 3.78 | -16.40% | 67 |
| Oct 6, 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 693 |
| Oct 5, 2023 | 4.64 | 4.64 | 4.52 | 4.52 | 4.52 | -21.02% | 693 |
| Aug 18, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.58% | 300 |
| Aug 17, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.21% | 300 |
| Aug 16, 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 300 |
| Aug 15, 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 300 |
| Aug 14, 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 3.44% | 300 |
| Jul 7, 2023 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.04% | 400 |
| Jul 6, 2023 | 5.93 | 5.93 | 5.63 | 5.63 | 5.63 | -43.67% | 400 |
| Aug 4, 2022 | 9.62 | 10.00 | 9.62 | 10.00 | 10.00 | 22.98% | 200 |
| Apr 28, 2022 | 8.26 | 8.26 | 8.13 | 8.13 | 8.13 | -34.94% | 100 |
| Feb 28, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -62.35% | 100 |
| Sep 23, 2021 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | 6.41% | 87 |
| Jul 29, 2021 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.63% | - |
| Jul 28, 2021 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.80% | - |
| Jul 27, 2021 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Jul 26, 2021 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Jul 21, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.90% | - |
| Jul 19, 2021 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 5.48% | - |
| Jul 15, 2021 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -7.01% | - |
| Jul 14, 2021 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Jul 13, 2021 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Jul 12, 2021 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |