Adicet Bio(DE:1IJ)
€2.46-0.14 (-5.38%)
DE:1IJ
Adicet Bio historical prices
€2.46
At close:-0.14 (-5.38%)
Adicet Bio (1IJ) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.38 | 2.54 | 2.38 | 2.46 | 2.46 | -5.38% | 400 | 3.48 |
| Nov 09, 2026 | 2.44 | 2.62 | 2.44 | 2.60 | 2.60 | -3.70% | 0 | 0.00 |
| Nov 06, 2026 | 2.30 | 2.70 | 2.30 | 2.70 | 2.70 | +5.47% | 0 | 0.00 |
| Nov 05, 2026 | 2.46 | 2.58 | 2.46 | 2.56 | 2.56 | -2.99% | 0 | 0.00 |
| Nov 04, 2026 | 2.52 | 2.72 | 2.52 | 2.64 | 2.64 | -2.98% | 0 | 0.00 |
| Nov 03, 2026 | 2.54 | 2.72 | 2.54 | 2.72 | 2.72 | -4.23% | 0 | 0.00 |
| Nov 02, 2026 | 3.02 | 3.02 | 2.84 | 2.84 | 2.84 | -2.07% | 0 | 0.00 |
| Oct 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.84% | 0 | 0.00 |
| Oct 29, 2026 | 3.10 | 3.28 | 3.08 | 3.08 | 3.08 | -0.65% | 0 | 0.00 |
| Oct 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -6.63% | 0 | 0.00 |
| Oct 27, 2026 | 3.20 | 3.60 | 3.20 | 3.32 | 3.32 | -1.19% | 150 | 1.12 |
| Oct 26, 2026 | 3.10 | 3.36 | 3.10 | 3.36 | 3.36 | -4.00% | 300 | 2.32 |
| Oct 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.82% | 0 | 0.00 |
| Oct 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -7.64% | 0 | 0.00 |
| Oct 21, 2026 | 3.72 | 3.94 | 3.72 | 3.94 | 3.94 | -1.50% | 0 | 0.00 |
| Oct 20, 2026 | 3.72 | 4.00 | 3.72 | 4.00 | 4.00 | +2.56% | 0 | 0.00 |
| Oct 19, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | -8.02% | 0 | 0.00 |
| Oct 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.64% | 0 | 0.00 |
| Oct 15, 2026 | 3.96 | 4.40 | 3.96 | 4.40 | 4.40 | +2.80% | 0 | 0.00 |
| Oct 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -8.94% | 0 | 0.00 |
| Oct 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 0 | 0.00 |
| Oct 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.88% | 0 | 0.00 |
| Oct 09, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | 0 | 0.00 |
| Oct 08, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -10.09% | 445 | 2.78 |
| Oct 07, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | -1.80% | 0 | 0.00 |
| Oct 06, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | -4.31% | 0 | 0.00 |
| Oct 05, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | +1.75% | 100 | 0.63 |
| Oct 02, 2026 | 5.60 | 5.90 | 5.60 | 5.70 | 5.70 | -4.20% | 850 | 5.87 |
| Oct 01, 2026 | 6.05 | 6.05 | 5.85 | 5.95 | 5.95 | -6.30% | 0 | 0.00 |
| Sep 30, 2026 | 5.75 | 6.35 | 5.75 | 6.35 | 6.35 | +18.69% | 200 | 1.41 |
| Sep 29, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -15.08% | 250 | 1.82 |
| Sep 28, 2026 | 8.15 | 9.30 | 6.30 | 6.30 | 6.30 | -15.44% | 1,029 | 8.49 |
| Sep 25, 2026 | 6.95 | 7.45 | 6.95 | 7.45 | 7.45 | +6.43% | 0 | 0.00 |
| Sep 24, 2026 | 7.25 | 7.35 | 7.00 | 7.00 | 7.00 | -5.41% | 369 | 3.20 |
| Sep 23, 2026 | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | -8.07% | 1,280 | 13.46 |
| Sep 22, 2026 | 7.60 | 8.05 | 7.60 | 8.05 | 8.05 | +5.23% | 0 | 0.00 |
| Sep 21, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -2.55% | 0 | 0.00 |
| Sep 18, 2026 | 7.55 | 7.85 | 7.55 | 7.85 | 7.85 | +3.29% | 0 | 0.00 |
| Sep 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | +4.11% | 0 | 0.00 |
| Sep 16, 2026 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | -9.88% | 400 | 4.51 |
| Sep 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 0 | 0.00 |
| 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 |
