Australia markets open in 5 hours 17 minutes

Adicet Bio Inc (1IJA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.3100+0.0670 (+5.39%)
As of 07:37PM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20241.25801.36801.25701.31001.3100900
14 May 20241.33501.37801.24301.24301.2430-
13 May 20241.36501.42001.35701.35701.3570-
10 May 20241.51801.55601.36901.36901.3690-
09 May 20241.53401.57601.53401.56401.5640-
08 May 20241.61001.62001.53101.54001.5400-
07 May 20241.61201.70601.54201.65101.6510-
06 May 20241.34801.50801.34801.50801.5080-
03 May 20241.34301.43301.33101.36101.3610-
02 May 20241.41701.44801.35701.35701.3570-
30 Apr 20241.48401.51801.47401.47401.4740-
29 Apr 20241.57001.63101.50601.50601.5060-
26 Apr 20241.69001.69701.59401.59401.5940-
25 Apr 20241.74701.79101.69801.70201.7020-
24 Apr 20241.96501.96501.79101.79101.7910-
23 Apr 20242.04802.15201.95801.97501.9750-
22 Apr 20241.83401.91301.83401.90001.9000-
19 Apr 20241.89301.91301.78901.78901.7890-
18 Apr 20242.13002.14001.97701.97701.9770-
17 Apr 20242.06402.19202.06002.18802.1880-
16 Apr 20242.07002.07002.00802.04802.0480-
15 Apr 20242.03202.09202.02402.09202.0920-
12 Apr 20242.09202.10002.02602.06202.0620-
11 Apr 20242.00002.13001.99202.13002.1300-
10 Apr 20242.11002.13001.98601.98801.9880-
09 Apr 20242.00602.11402.00602.09602.0960-
08 Apr 20242.07402.09201.99402.00202.0020-
05 Apr 20242.10802.11802.08602.11802.1180-
04 Apr 20242.08602.18602.08602.13202.1320-
03 Apr 20242.18602.19002.08402.11802.1180-
02 Apr 20242.23402.23602.15002.15002.1500-
28 Mar 20242.15602.21702.15602.17302.1730-
27 Mar 20242.06802.15802.04902.14802.1480-
26 Mar 20242.02302.15701.97802.07202.0720-
25 Mar 20242.01802.13502.01502.04402.0440-
22 Mar 20241.94202.03801.93802.02202.0220-
21 Mar 20241.95652.00401.92851.96601.9660-
20 Mar 20241.99201.99651.90101.97501.9750-
19 Mar 20241.81751.89151.81751.85501.8550-
18 Mar 20241.85051.91801.78301.84401.8440900
15 Mar 20241.94351.94451.85951.85951.8595-
14 Mar 20242.07202.08801.88751.88801.8880-
13 Mar 20242.16402.45002.05102.05102.0510-
12 Mar 20242.25002.31502.15102.15102.1510-
11 Mar 20242.22302.28502.21702.23802.2380-
08 Mar 20242.18202.28102.18202.22602.2260-
07 Mar 20242.19802.25902.17902.17902.1790-
06 Mar 20242.13602.20502.12402.19802.1980-
05 Mar 20242.18702.18902.08402.13302.1330-
04 Mar 20242.20702.28102.13102.19702.1970-
01 Mar 20242.17702.22102.17202.20002.2000-
29 Feb 20242.14902.19702.12302.16002.1600-
28 Feb 20242.24902.26002.14502.14502.1450-
27 Feb 20242.22802.30102.18102.22602.2260-
26 Feb 20242.27902.33602.18102.19802.1980-
23 Feb 20242.25502.29502.21302.27802.2780-
22 Feb 20242.48502.50202.27802.27802.2780-
21 Feb 20242.63202.64102.49002.49002.4900-
20 Feb 20242.72402.76802.62202.62202.6220-
19 Feb 20242.72902.73202.72702.72702.7270-
16 Feb 20242.80602.80702.68802.75102.7510-
15 Feb 20242.70702.78102.68102.78102.7810-
14 Feb 20242.60002.72702.57102.70802.7080-
13 Feb 20242.89802.90402.58102.58202.5820-
12 Feb 20243.02903.18002.93502.96502.9650-
09 Feb 20243.13403.16602.88702.98002.9800-
08 Feb 20242.97803.15002.96003.10803.1080-
07 Feb 20242.96603.06102.85902.98402.9840-
06 Feb 20242.99803.25602.85802.96102.9610-
05 Feb 20242.77702.88202.66702.88102.8810-
02 Feb 20242.84302.89302.67402.79402.7940-
01 Feb 20242.76902.83802.56302.79202.7920-
31 Jan 20242.67202.94202.67202.81802.8180-
30 Jan 20242.77202.92002.64202.64202.6420900
29 Jan 20242.33002.76802.33002.75602.7560-
26 Jan 20242.26902.34902.26902.32502.3250-
25 Jan 20242.21002.30402.20602.29202.2920-
24 Jan 20242.31102.36502.23902.23902.2390-
23 Jan 20242.30102.41102.26702.34602.3460-
22 Jan 20242.23802.39702.21802.26502.2650-
19 Jan 20242.24602.24802.14602.21702.2170-
18 Jan 20242.51102.51602.24102.25002.2500-
17 Jan 20242.75402.75402.42702.52302.5230-
16 Jan 20243.03803.08702.69902.75502.7550-
15 Jan 20243.03703.04203.03403.03803.0380-
12 Jan 20242.76803.07002.76703.02603.0260-
11 Jan 20243.05003.06402.72602.76702.7670-
10 Jan 20243.22203.32602.90003.06003.0600-
09 Jan 20242.24602.40702.24002.40702.4070-
08 Jan 20242.20702.27102.07202.24102.2410300
05 Jan 20241.91402.27101.80002.27102.2710-
04 Jan 20241.61202.07701.60951.99601.9960-
03 Jan 20241.83201.91701.60701.60701.6070-
02 Jan 20241.71451.93151.70151.83151.8315-
29 Dec 20231.57251.68751.57201.57201.5720-
28 Dec 20231.58301.58901.56001.56751.5675-
27 Dec 20231.50351.57151.47001.55351.5535-
22 Dec 20231.34151.48501.34051.48501.4850-
21 Dec 20231.39751.44201.35001.35001.3500-
20 Dec 20231.44701.48551.33901.33901.3390-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...