Skip to main content
Adicet Bio, Inc. (FRA:1IJA)
Germany flag Germany · Delayed Price · Currency is EUR
0.411
-0.020 (-4.69%)
At close: Dec 4, 2025

Adicet Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.420.420.420.420.422.58%-
Dec 4, 20250.410.410.410.410.41-4.69%-
Dec 3, 20250.430.430.430.430.43-9.22%-
Dec 2, 20250.470.470.470.470.47-7.54%-
Dec 1, 20250.510.510.510.510.512.50%-
Nov 28, 20250.460.500.460.500.5012.48%30
Nov 27, 20250.450.450.450.450.45-5.07%-
Nov 26, 20250.470.470.470.470.47-19.10%-
Nov 25, 20250.480.580.480.580.5822.47%19,379
Nov 24, 20250.470.470.470.470.474.78%-
Nov 21, 20250.450.450.450.450.45-0.44%-
Nov 20, 20250.450.450.450.450.45-3.24%-
Nov 19, 20250.470.470.470.470.472.04%-
Nov 18, 20250.460.460.460.460.46-11.75%-
Nov 17, 20250.520.520.520.520.520.48%-
Nov 14, 20250.520.520.520.520.52-4.69%-
Nov 13, 20250.540.540.540.540.547.09%-
Nov 12, 20250.510.510.510.510.51-2.03%-
Nov 11, 20250.520.520.520.520.522.78%-
Nov 10, 20250.500.500.500.500.50-6.14%-
Nov 7, 20250.540.540.540.540.54-2.09%-
Nov 6, 20250.550.550.550.550.55-0.45%-
Nov 5, 20250.550.550.550.550.55-5.57%-
Nov 4, 20250.580.580.580.580.58-3.15%-
Nov 3, 20250.600.600.600.600.60-7.02%-
Oct 31, 20250.650.650.650.650.653.51%-
Oct 30, 20250.600.630.600.630.63-8.54%-
Oct 29, 20250.690.690.690.690.69-2.70%-
Oct 28, 20250.700.700.700.700.702.03%-
Oct 27, 20250.720.720.690.690.69-0.43%1,000
Oct 24, 20250.690.690.690.690.69-5.71%-
Oct 23, 20250.740.740.740.740.74-1.34%-
Oct 22, 20250.750.750.750.750.75-9.15%-
Oct 21, 20250.800.820.800.820.822.50%250
Oct 20, 20250.800.800.800.800.80--
Oct 17, 20250.800.800.800.800.80-2.44%-
Oct 16, 20250.820.820.820.820.825.40%-
Oct 15, 20250.780.780.780.780.78-2.75%-
Oct 14, 20250.800.800.800.800.80-7.19%-
Oct 13, 20250.790.860.790.860.8618.33%1,200
Oct 10, 20250.730.730.730.730.73-3.38%-
Oct 9, 20250.750.750.750.750.758.41%-
Oct 8, 20250.700.700.700.700.70-25.81%-
Oct 7, 20250.830.940.830.940.9439.41%-
Oct 6, 20250.670.670.670.670.672.20%-
Oct 3, 20250.660.660.660.660.662.89%-
Oct 2, 20250.650.650.640.640.640.47%-
Oct 1, 20250.640.640.640.640.64-3.19%-
Sep 30, 20250.660.660.660.660.66-1.57%-
Sep 29, 20250.670.670.670.670.671.52%-
Sep 26, 20250.670.670.660.660.66-3.09%-
Sep 25, 20250.680.680.680.680.683.66%-
Sep 24, 20250.660.660.660.660.661.47%-
Sep 23, 20250.650.650.650.650.653.12%-
Sep 22, 20250.630.630.630.630.63-1.96%-
Sep 19, 20250.640.640.640.640.647.13%-
Sep 18, 20250.600.600.600.600.60-6.22%-
Sep 17, 20250.640.640.640.640.64-0.16%-
Sep 16, 20250.630.640.630.640.64-0.70%-
Sep 15, 20250.640.640.640.640.64-8.69%-
Sep 12, 20250.700.700.700.700.700.29%-
Sep 11, 20250.640.700.640.700.7010.06%530
Sep 10, 20250.640.640.640.640.646.27%-
Sep 9, 20250.600.600.600.600.605.93%-
Sep 8, 20250.570.570.570.570.570.62%-
Sep 5, 20250.560.560.560.560.56-2.60%-
Sep 4, 20250.580.580.580.580.58-0.43%-
Sep 3, 20250.580.580.580.580.58-2.20%-
Sep 2, 20250.570.590.570.590.597.83%-
Sep 1, 20250.550.550.550.550.55-7.34%-
Aug 29, 20250.600.600.590.590.59-1.25%-
Aug 28, 20250.600.600.600.600.602.65%-
Aug 27, 20250.580.580.580.580.584.19%-
Aug 26, 20250.560.560.560.560.56-1.75%-
Aug 25, 20250.570.570.570.570.575.84%-
Aug 22, 20250.540.540.540.540.547.99%-
Aug 21, 20250.500.500.500.500.50-2.99%-
Aug 20, 20250.520.520.520.520.52-9.81%-
Aug 19, 20250.570.570.570.570.5711.96%-
Aug 18, 20250.510.510.510.510.51-0.29%-
Aug 15, 20250.510.510.510.510.51-4.48%-
Aug 14, 20250.540.540.540.540.547.75%-
Aug 13, 20250.500.500.500.500.507.11%-
Aug 12, 20250.460.460.460.460.46-4.84%-
Aug 11, 20250.480.490.480.490.49-9.37%101
Aug 8, 20250.540.540.540.540.54-2.36%-
Aug 7, 20250.550.550.550.550.55-4.01%-
Aug 6, 20250.570.570.570.570.57-6.36%-
Aug 5, 20250.540.720.540.610.6116.54%13,344
Aug 4, 20250.530.530.530.530.53-11.37%-
Aug 1, 20250.590.590.590.590.59-3.10%-
Jul 31, 20250.610.610.610.610.612.68%-
Jul 30, 20250.600.600.600.600.60-9.76%-
Jul 29, 20250.660.660.660.660.666.96%-
Jul 28, 20250.620.620.620.620.62-5.86%-
Jul 25, 20250.660.660.660.660.66-1.35%-
Jul 24, 20250.670.670.670.670.67-5.33%-
Jul 23, 20250.600.730.600.700.7019.97%1,600
Jul 22, 20250.590.590.590.590.59-9.71%-
Jul 21, 20250.650.650.650.650.65-4.07%-