Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adagio Medical (ADGM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.57 0.6395 0.57 0.57 71,070
9th Jul 2026 (Thu) 0.58 0.5802 0.58 0.5661 5,697
8th Jul 2026 (Wed) 0.649 0.649 0.5718 0.5601 20,014
7th Jul 2026 (Tue) 0.6304 0.6304 0.612 0.612 7,009
6th Jul 2026 (Mon) 0.6443 0.6515 0.625 0.626 9,637
3rd Jul 2026 (Fri) 0.673 0.673 0.6369 0.6369 0
2nd Jul 2026 (Thu) 0.673 0.673 0.6303 0.6369 16,989
1st Jul 2026 (Wed) 0.66 0.661 0.66 0.661 1
30th Jun 2026 (Tue) 0.66 0.6626 0.6515 0.6516 3,339
29th Jun 2026 (Mon) 0.6458 0.6852 0.6458 0.651 7,313
26th Jun 2026 (Fri) 0.6385 0.6644 0.621 0.6458 2,506
25th Jun 2026 (Thu) 0.6401 0.6408 0.628 0.6223 2,268
24th Jun 2026 (Wed) 0.68 0.68 0.6401 0.631 18,484
23rd Jun 2026 (Tue) 0.68 0.70 0.68 0.671 2
22nd Jun 2026 (Mon) 0.69 0.6975 0.69 0.6828 2,659
19th Jun 2026 (Fri) 0.7013 0.7149 0.6883 0.68 5,484
18th Jun 2026 (Thu) 0.7013 0.7149 0.6883 0.68 5,484
17th Jun 2026 (Wed) 0.73 0.7398 0.71 0.70 6,147
16th Jun 2026 (Tue) 0.75 0.75 0.73 0.7103 2,531
15th Jun 2026 (Mon) 0.7608 0.7609 0.7579 0.7607 542
12th Jun 2026 (Fri) 0.741 0.7452 0.7404 0.745 2,294
11th Jun 2026 (Thu) 0.75 0.771 0.731 0.772 3,376
10th Jun 2026 (Wed) 0.7487 0.781 0.745 0.7537 3,866
9th Jun 2026 (Tue) 0.747 0.7617 0.735 0.7482 12,161
8th Jun 2026 (Mon) 0.7201 0.7201 0.71 0.7436 30,814
5th Jun 2026 (Fri) 0.73 0.7401 0.7254 0.725 1,435
4th Jun 2026 (Thu) 0.76 0.76 0.737 0.7499 42,178
3rd Jun 2026 (Wed) 0.775 0.775 0.7701 0.75 1,514
2nd Jun 2026 (Tue) 0.77 0.7823 0.7601 0.7825 20,383
1st Jun 2026 (Mon) 0.74 0.7749 0.74 0.7699 13,285
29th May 2026 (Fri) 0.7251 0.739 0.7145 0.724 10,516
28th May 2026 (Thu) 0.7462 0.75 0.7058 0.7252 30,549
27th May 2026 (Wed) 0.8071 0.8071 0.76 0.77 5,330
26th May 2026 (Tue) 0.83 0.83 0.7301 0.75 34,209
25th May 2026 (Mon) 0.84 0.88 0.8006 0.841 42,001
22nd May 2026 (Fri) 0.84 0.88 0.8006 0.841 42,001
21st May 2026 (Thu) 0.84 0.9034 0.812 0.8449 34,208
20th May 2026 (Wed) 0.86 0.869 0.8418 0.8438 2,338
19th May 2026 (Tue) 0.8603 0.8603 0.8401 0.835 4,649
18th May 2026 (Mon) 0.8833 0.8834 0.8833 0.8832 619
15th May 2026 (Fri) 0.9212 0.9212 0.8604 0.8604 8,157
14th May 2026 (Thu) 0.9271 0.9303 0.91 0.9008 3,369
13th May 2026 (Wed) 0.95 0.95 0.9007 0.9008 1,565
12th May 2026 (Tue) 0.94 0.97 0.905 0.9228 10,791
11th May 2026 (Mon) 0.95 0.965 0.94 0.94 1,930
FTSE 100 Latest
Value10,497.29
Change24.84