tiprankstipranks
Adicet Bio (DE:1IJ)
FRANKFURT:1IJ
Germany Market

Adicet Bio (1IJ) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
7.85
8.25
7.85
8.20
8.20
+3.14%
69
0.79
Sep 11, 2026
7.95
7.95
7.95
7.95
7.95
+0.63%
0
0.00
Sep 10, 2026
7.90
7.90
7.90
7.90
7.90
-1.86%
0
0.00
Sep 09, 2026
7.95
8.05
7.95
8.05
8.05
-1.23%
0
0.00
Sep 08, 2026
7.85
8.15
7.85
8.15
8.15
+3.16%
0
0.00
Sep 07, 2026
7.90
7.90
7.90
7.90
7.90
+1.28%
0
0.00
Sep 04, 2026
7.80
7.80
7.80
7.80
7.80
+1.30%
0
0.00
Sep 03, 2026
7.70
7.70
7.70
7.70
7.70
0.00%
0
0.00
Sep 02, 2026
7.70
7.70
7.70
7.70
7.70
-3.14%
0
0.00
Sep 01, 2026
7.25
7.95
7.25
7.95
7.95
+6.00%
100
1.16
Aug 31, 2026
7.50
7.50
7.50
7.50
7.50
-2.60%
0
0.00
Aug 28, 2026
7.70
7.70
7.70
7.70
7.70
+4.76%
0
0.00
Aug 27, 2026
7.35
7.35
7.35
7.35
7.35
-6.96%
0
0.00
Aug 26, 2026
7.40
7.90
7.40
7.90
7.90
+8.97%
200
2.41
Aug 25, 2026
7.25
7.25
7.25
7.25
7.25
-7.64%
0
0.00
Aug 24, 2026
7.85
7.85
7.85
7.85
7.85
0.00%
759
10.71
Aug 21, 2026
7.70
7.85
7.70
7.85
7.85
+0.64%
741
12.54
Aug 20, 2026
7.80
7.80
7.80
7.80
7.80
+3.31%
0
0.00
Aug 19, 2026
7.55
7.55
7.55
7.55
7.55
+5.59%
0
0.00
Aug 18, 2026
7.15
7.15
7.15
7.15
7.15
-2.72%
0
0.00
Aug 17, 2026
7.05
7.35
7.05
7.35
7.35
+7.30%
0
0.00
Aug 14, 2026
6.85
6.85
6.85
6.85
6.85
0.00%
0
0.00
Aug 13, 2026
6.85
6.85
6.85
6.85
6.85
-0.72%
0
0.00
Aug 12, 2026
6.90
6.90
6.90
6.90
6.90
+1.47%
0
0.00
Aug 11, 2026
6.80
6.80
6.80
6.80
6.80
+4.62%
0
0.00
Aug 10, 2026
6.50
6.50
6.50
6.50
6.50
-0.76%
0
0.00
Aug 07, 2026
6.55
6.55
6.55
6.55
6.55
+0.77%
0
0.00
Aug 06, 2026
7.70
7.70
6.50
6.50
6.50
-21.21%
600
11.80
Aug 05, 2026
7.70
8.25
7.70
8.25
8.25
+6.45%
50
1.00
Aug 04, 2026
7.75
7.75
7.75
7.75
7.75
-6.06%
0
0.00
Aug 03, 2026
7.75
8.30
7.75
8.25
8.25
-1.79%
625
15.58
Jul 31, 2026
7.55
8.40
7.55
8.40
8.40
+19.15%
65
1.66
Jul 30, 2026
7.05
7.05
7.05
7.05
7.05
+2.17%
0
0.00
Jul 29, 2026
6.90
6.90
6.90
6.90
6.90
+0.73%
0
0.00
Jul 28, 2026
6.85
6.85
6.85
6.85
6.85
-8.05%
0
0.00
Jul 27, 2026
6.85
7.45
6.85
7.45
7.45
+3.47%
30
0.78
Jul 24, 2026
7.20
7.20
7.20
7.20
7.20
-4.00%
350
10.59
Jul 23, 2026
7.20
8.10
7.20
7.50
7.50
+2.74%
1,500
162.09
Jul 22, 2026
6.80
7.30
6.80
7.30
7.30
+7.35%
500
379.52
Jul 21, 2026
6.60
6.80
6.60
6.80
6.80
+0.74%
0
0.00
Jul 20, 2026
6.75
6.75
6.75
6.75
6.75
-0.74%
0
0.00
Jul 17, 2026
6.80
6.80
6.80
6.80
6.80
-6.21%
0
0.00
Jul 16, 2026
7.25
7.25
7.25
7.25
7.25
-2.03%
0
0.00
Jul 15, 2026
7.40
7.40
7.40
7.40
7.40
+3.50%
0
0.00
Jul 14, 2026
7.15
7.15
7.15
7.15
7.15
-3.38%
0
0.00
Jul 13, 2026
7.40
7.40
7.40
7.40
7.40
-1.33%
0
0.00
Jul 10, 2026
7.50
7.50
7.50
7.50
7.50
-3.85%
0
0.00
Jul 09, 2026
7.80
7.80
7.80
7.80
7.80
+8.33%
0
0.00
Jul 08, 2026
7.20
7.20
7.20
7.20
7.20
-5.26%
0
0.00
Jul 07, 2026
7.60
7.60
7.60
7.60
7.60
0.00%
0
0.00
Rows:
50