Australia markets close in 29 minutes

Adicet Bio, Inc. (1IJA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.2850+0.0070 (+0.55%)
At close: 09:24AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20241.28501.28501.28501.28501.2850-
03 May 20241.27801.27801.27801.27801.2780-
02 May 20241.35301.35301.35301.35301.3530-
30 Apr 20241.42001.42001.42001.42001.4200-
29 Apr 20241.50601.50601.50601.50601.5060-
26 Apr 20241.62601.62601.62601.62601.6260-
25 Apr 20241.68301.68301.68301.68301.6830-
24 Apr 20241.90001.90001.85901.85901.8590-
23 Apr 20241.98501.98501.98501.98501.9850-
22 Apr 20241.77001.77001.77001.77001.7700-
19 Apr 20241.82801.84401.82801.84401.8440-
18 Apr 20242.06602.06602.06602.06602.0660-
17 Apr 20241.99801.99801.99801.99801.9980-
16 Apr 20242.00602.00602.00602.00602.0060-
15 Apr 20241.96901.96901.96901.96901.9690-
12 Apr 20242.03602.03602.03602.03602.0360-
11 Apr 20241.93701.93701.93701.93701.9370-
10 Apr 20242.04602.04602.04602.04602.0460-
09 Apr 20241.94302.07001.94302.07002.070054
08 Apr 20242.01002.01002.01002.01002.0100-
05 Apr 20242.04202.04202.04202.04202.0420-
04 Apr 20242.02402.02402.02402.02402.0240-
03 Apr 20242.12202.22602.08202.08202.0820400
02 Apr 20242.17202.17202.13202.13202.1320-
28 Mar 20242.09202.14602.09202.14602.1460-
27 Mar 20242.00402.00402.00402.00402.0040-
26 Mar 20241.95901.96051.95901.96051.9605-
25 Mar 20241.95351.95351.95351.95351.9535-
22 Mar 20241.87651.87651.87651.87651.8765-
21 Mar 20241.89251.89251.89251.89251.8925-
20 Mar 20241.92851.92851.92851.92851.9285-
19 Mar 20241.75351.89951.75351.89951.8995243
18 Mar 20241.78751.78751.78751.78751.7875-
15 Mar 20241.87801.87801.87801.87801.8780-
14 Mar 20242.00802.00802.00802.00802.0080-
13 Mar 20242.10102.35002.10102.35002.35003,571
12 Mar 20242.18202.18202.18202.18202.1820-
11 Mar 20242.16002.16002.15902.15902.1590-
08 Mar 20242.11802.11802.11802.11802.1180-
07 Mar 20242.13402.13402.13202.13202.1320-
06 Mar 20242.07202.07202.07202.07202.0720-
05 Mar 20242.12402.12502.12402.12502.1250-
04 Mar 20242.14402.14402.09802.09802.0980-
01 Mar 20242.11402.11402.11402.11402.1140-
29 Feb 20242.08502.08502.08502.08502.0850-
28 Feb 20242.18402.18402.18402.18402.1840-
27 Feb 20242.16402.16402.16402.16402.1640-
26 Feb 20242.21502.21502.21302.21302.2130-
23 Feb 20242.19102.19102.19102.19102.1910-
22 Feb 20242.42202.42202.42202.42202.4220-
21 Feb 20242.57102.57102.57102.57102.5710-
20 Feb 20242.65802.65802.65802.65802.6580-
19 Feb 20242.66502.66502.66502.66502.6650-
16 Feb 20242.74202.74202.74202.74202.7420-
15 Feb 20242.64202.64602.64102.64602.6460-
14 Feb 20242.53502.55902.53502.55902.5590-
13 Feb 20242.83002.83002.83002.83002.8300-
12 Feb 20242.96402.96402.96402.96402.9640-
09 Feb 20243.07003.07003.07003.07003.0700-
08 Feb 20242.91202.91202.91202.91202.9120-
07 Feb 20242.90002.90002.90002.90002.9000-
06 Feb 20242.93502.93502.93502.93502.9350-
05 Feb 20242.71402.71402.71402.71402.7140-
02 Feb 20242.77702.77702.77702.77702.7770-
01 Feb 20242.70502.70502.70502.70502.7050-
31 Jan 20242.60802.67802.60802.67802.6780100
30 Jan 20242.69802.90002.69802.78802.7880280
29 Jan 20242.26702.26702.26702.26702.2670-
26 Jan 20242.20802.20802.20802.20802.2080-
25 Jan 20242.14602.14602.14602.14602.1460-
24 Jan 20242.24802.28902.24702.28902.28902,091
23 Jan 20242.23402.23402.23402.23402.2340-
22 Jan 20242.26202.26202.26202.26202.2620-
19 Jan 20242.18202.18202.15702.15702.1570-
18 Jan 20242.44802.44802.44802.44802.4480-
17 Jan 20242.68702.71602.68702.71602.7160-
16 Jan 20242.97302.97302.97302.97302.9730-
15 Jan 20242.97303.18002.97303.18003.18001,547
12 Jan 20242.70302.70302.70302.70302.7030-
11 Jan 20242.99103.12302.75002.75002.75001,282
10 Jan 20243.16003.16002.99003.02303.0230448
09 Jan 20242.17903.17702.17903.17703.1770985
08 Jan 20242.14302.14302.14302.14302.1430-
05 Jan 20241.84951.86501.70001.70001.70005,077
04 Jan 20241.54702.11101.54702.11102.11102,377
03 Jan 20241.76751.76751.76751.76751.7675-
02 Jan 20241.64951.64951.64951.64951.6495-
29 Dec 20231.50801.50801.50801.50801.5080-
28 Dec 20231.51901.51901.51901.51901.5190-
27 Dec 20231.43901.43901.43901.43901.4390-
22 Dec 20231.27701.27701.27701.27701.2770-
21 Dec 20231.33251.33251.33251.33251.3325-
20 Dec 20231.38201.51051.38201.51051.51052,000
19 Dec 20231.25751.25751.25751.25751.2575-
18 Dec 20231.41001.41001.41001.41001.41001,000
15 Dec 20231.43801.43801.43801.43801.4380-
14 Dec 20231.33301.51401.33301.39201.3920150
13 Dec 20231.20651.20651.20651.20651.2065-
12 Dec 20231.16051.16051.16051.16051.1605-
11 Dec 20231.21701.21701.21701.21701.2170-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...