Adicet Bio, Inc. - 0HX7.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.02	0.98	0.98	1.06	0.94	5,930
October 16, 2025	0.99	1.05	1.05	1.07	0.99	52,322
October 15, 2025	0.95	0.99	0.99	1	0.95	32,073
October 14, 2025	1.04	0.95	0.95	1.04	0.9	56,207
October 13, 2025	1.03	0.97	0.97	1.06	0.93	100,798
October 10, 2025	0.95	0.89	0.89	0.95	0.86	51,847
October 09, 2025	0.95	0.9	0.9	0.98	0.9	43,890
October 08, 2025	0.87	0.91	0.91	0.91	0.85	75,091
October 07, 2025	1.36	0.93	0.93	1.4	0.79	333,991
October 06, 2025	0.86	0.9	0.9	0.91	0.85	1,895
October 03, 2025	0.83	0.83	0.83	0.83	0.83	1,874
October 02, 2025	0.82	0.82	0.82	0.82	0.82	2
October 01, 2025	0.82	0.82	0.82	0.82	0.82	300
September 30, 2025	0.83	0.82	0.82	0.83	0.81	1,554
September 29, 2025	0.84	0.81	0.81	0.84	0.8	786
September 26, 2025	0.84	0.83	0.83	0.84	0.83	460
September 25, 2025	0.85	0.85	0.85	0.85	0.85	30
September 24, 2025	0.84	0.84	0.84	0.85	0.82	13,233
September 23, 2025	0.85	0.84	0.84	0.85	0.84	12,990
September 22, 2025	0.78	0.82	0.82	0.83	0.78	2,462
September 19, 2025	0.82	0.81	0.81	0.84	0.81	2,279
September 18, 2025	0.76	0.81	0.81	0.81	0.76	3,744
September 17, 2025	0.78	0.79	0.79	0.8	0.77	10,844
September 16, 2025	0.81	0.82	0.82	0.82	0.8	1,041
September 15, 2025	0.81	0.78	0.78	0.82	0.78	7,772
September 12, 2025	0.86	0.79	0.79	0.86	0.79	31,219
September 11, 2025	0.82	0.81	0.81	0.83	0.81	2,454
September 10, 2025	0.8	0.82	0.82	0.82	0.8	5,355
September 09, 2025	0.76	0.8	0.8	0.8	0.76	34,098
September 08, 2025	0.72	0.72	0.72	0.72	0.7	664
September 05, 2025	0.72	0.71	0.71	0.72	0.71	1,800
September 04, 2025	0.72	0.72	0.72	0.72	0.7	4,393
September 03, 2025	0.75	0.73	0.73	0.75	0.73	30,080
September 02, 2025	0.73	0.74	0.74	0.74	0.73	56
August 29, 2025	0.76	0.76	0.76	0.76	0.76	1,172
August 28, 2025	0.77	0.77	0.77	0.77	0.77	1,420
August 27, 2025	0.75	0.75	0.75	0.76	0.75	12,952
August 26, 2025	0.72	0.73	0.73	0.73	0.72	3,728
August 22, 2025	0.7	0.73	0.73	0.74	0.7	15,870
August 21, 2025	0.65	0.66	0.66	0.66	0.65	30,812
August 20, 2025	0.67	0.67	0.67	0.67	0.67	822
August 19, 2025	0.7	0.7	0.7	0.7	0.7	1,988
August 18, 2025	0.66	0.71	0.71	0.73	0.65	11,629
August 15, 2025	0.68	0.64	0.64	0.68	0.63	6,220
August 14, 2025	0.7	0.67	0.67	0.7	0.67	32,000
August 13, 2025	0.66	0.66	0.66	0.66	0.66	1,747
August 12, 2025	0.6	0.61	0.61	0.61	0.6	942
August 11, 2025	0.65	0.58	0.58	0.65	0.58	4,277
August 08, 2025	0.69	0.65	0.65	0.69	0.65	3,583
August 07, 2025	0.7	0.7	0.7	0.7	0.7	12,000
August 06, 2025	0.7	0.7	0.7	0.7	0.7	2,354
August 05, 2025	0.72	0.73	0.73	0.73	0.72	790
August 04, 2025	0.67	0.68	0.68	0.69	0.67	1,100
August 01, 2025	0.69	0.69	0.69	0.69	0.69	5,400
July 31, 2025	0.71	0.71	0.71	0.73	0.71	3,413
July 30, 2025	0.7	0.7	0.7	0.7	0.7	1,785
July 29, 2025	0.75	0.71	0.71	0.76	0.71	6,900
July 28, 2025	0.76	0.77	0.77	0.77	0.76	15,751
July 25, 2025	0.76	0.76	0.76	0.77	0.76	12,826
July 24, 2025	0.83	0.77	0.77	0.83	0.75	13,771

Adicet Bio, Inc. (0HX7.L) LSE