ImmunityBio, Inc. (ETR:26CA)
Germany · Delayed Price · Currency is EUR 8.68
-0.10 (-1.14%)
At close: Oct 8, 2026
ETR:26CA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.14% | - |
| Oct 7, 2026 | 8.76 | 8.78 | 8.60 | 8.78 | 8.78 | -0.68% | 1,188 |
| Oct 6, 2026 | 9.30 | 9.30 | 8.84 | 8.84 | 8.84 | -2.21% | 382 |
| Oct 5, 2026 | 9.38 | 9.59 | 9.04 | 9.04 | 9.04 | -2.80% | 1,777 |
| Oct 2, 2026 | 8.27 | 9.30 | 8.27 | 9.30 | 9.30 | 13.97% | 1,393 |
| Oct 1, 2026 | 8.43 | 8.43 | 8.16 | 8.16 | 8.16 | -6.53% | 7,439 |
| Sep 30, 2026 | 7.79 | 8.73 | 7.77 | 8.73 | 8.73 | 14.12% | 300 |
| Sep 29, 2026 | 7.54 | 7.65 | 7.54 | 7.65 | 7.65 | 3.80% | - |
| Sep 28, 2026 | 7.32 | 7.37 | 7.32 | 7.37 | 7.37 | -0.67% | - |
| Sep 25, 2026 | 7.59 | 7.63 | 7.42 | 7.42 | 7.42 | 1.09% | - |
| Sep 24, 2026 | 7.55 | 7.55 | 7.34 | 7.34 | 7.34 | -4.55% | 1,103 |
| Sep 23, 2026 | 8.16 | 8.16 | 7.69 | 7.69 | 7.69 | -0.13% | 2,000 |
| Sep 22, 2026 | 7.31 | 7.70 | 7.31 | 7.70 | 7.70 | 5.91% | 9,632 |
| Sep 21, 2026 | 7.49 | 7.51 | 7.27 | 7.27 | 7.27 | -0.55% | 1,301 |
| Sep 18, 2026 | 7.44 | 7.44 | 7.19 | 7.31 | 7.31 | -3.69% | 2,193 |
| Sep 17, 2026 | 6.93 | 7.59 | 6.89 | 7.59 | 7.59 | 10.16% | 2,865 |
| Sep 16, 2026 | 7.03 | 7.05 | 6.89 | 6.89 | 6.89 | -0.86% | 1,200 |
| Sep 15, 2026 | 7.17 | 7.23 | 6.95 | 6.95 | 6.95 | -1.70% | 16 |
| Sep 14, 2026 | 6.92 | 7.07 | 6.92 | 7.07 | 7.07 | 0.57% | 641 |
| Sep 11, 2026 | 6.64 | 7.03 | 6.64 | 7.03 | 7.03 | 5.87% | - |
| Sep 10, 2026 | 6.88 | 6.92 | 6.64 | 6.64 | 6.64 | -4.46% | - |
| Sep 9, 2026 | 7.07 | 7.11 | 6.95 | 6.95 | 6.95 | -2.66% | - |
| Sep 8, 2026 | 6.92 | 7.14 | 6.88 | 7.14 | 7.14 | 1.42% | 5,179 |
| Sep 4, 2026 | 7.00 | 7.04 | 6.99 | 7.04 | 7.04 | 2.18% | 1,461 |
| Sep 3, 2026 | 6.91 | 6.91 | 6.89 | 6.89 | 6.89 | 2.07% | 2,327 |
| Sep 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.03% | - |
| Sep 1, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.73% | - |
| Aug 31, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -2.41% | - |
| Aug 28, 2026 | 7.16 | 7.20 | 7.04 | 7.04 | 7.04 | -1.81% | 2,621 |
| Aug 27, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.85% | 2,269 |
| Aug 26, 2026 | 6.98 | 7.13 | 6.98 | 7.04 | 7.04 | 8.31% | 701 |
| Aug 24, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -3.42% | 120 |
| Aug 21, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.30% | - |
| Aug 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.74% | 386 |
| Aug 19, 2026 | 6.88 | 6.94 | 6.88 | 6.94 | 6.94 | 4.99% | 1,507 |
| Aug 18, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 2.64% | - |
| Aug 14, 2026 | 6.49 | 6.49 | 6.44 | 6.44 | 6.44 | -3.45% | 219 |
| Aug 13, 2026 | 6.68 | 6.68 | 6.67 | 6.67 | 6.67 | 0.60% | 23 |
| Aug 12, 2026 | 6.60 | 6.63 | 6.60 | 6.63 | 6.63 | 0.91% | 35 |
| Aug 11, 2026 | 6.54 | 6.59 | 6.52 | 6.57 | 6.57 | 0.31% | 1,908 |
| Aug 10, 2026 | 6.58 | 6.58 | 6.50 | 6.55 | 6.55 | 4.30% | 2,451 |
| Aug 7, 2026 | 6.22 | 6.28 | 6.22 | 6.28 | 6.28 | -2.03% | 10,027 |
| Aug 6, 2026 | 6.23 | 6.41 | 6.23 | 6.41 | 6.41 | 3.39% | 1,035 |
| Aug 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.91% | 7,494 |
| Aug 4, 2026 | 5.99 | 6.03 | 5.91 | 5.91 | 5.91 | -5.74% | 5,043 |
| Aug 3, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.16% | 9 |
| Jul 31, 2026 | 6.57 | 6.57 | 6.28 | 6.28 | 6.28 | 1.13% | 4,064 |
| Jul 30, 2026 | 6.13 | 6.42 | 6.13 | 6.21 | 6.21 | 2.99% | 8,394 |
| Jul 29, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.50% | 20 |
| Jul 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.76% | 4,002 |