ImmunityBio, Inc. (FRA:26CA)
Germany · Delayed Price · Currency is EUR 6.37
-0.03 (-0.41%)
At close: Mar 27, 2026
FRA:26CA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.50 | 6.53 | 6.36 | 6.37 | 6.37 | -0.41% | - |
| Mar 26, 2026 | 6.88 | 7.22 | 6.40 | 6.40 | 6.40 | -7.57% | 3,420 |
| Mar 25, 2026 | 6.45 | 7.15 | 6.45 | 6.92 | 6.92 | 8.63% | 2,805 |
| Mar 24, 2026 | 8.04 | 8.15 | 5.89 | 6.37 | 6.37 | -20.55% | 11,670 |
| Mar 23, 2026 | 7.20 | 8.12 | 7.20 | 8.02 | 8.02 | 8.94% | 5,695 |
| Mar 20, 2026 | 7.55 | 7.89 | 7.36 | 7.36 | 7.36 | -2.46% | 724 |
| Mar 19, 2026 | 7.38 | 7.55 | 7.29 | 7.55 | 7.55 | 1.73% | 156 |
| Mar 18, 2026 | 7.15 | 7.56 | 7.13 | 7.42 | 7.42 | 4.07% | 946 |
| Mar 17, 2026 | 7.18 | 7.69 | 7.13 | 7.13 | 7.13 | 0.65% | 2,499 |
| Mar 16, 2026 | 7.50 | 7.50 | 7.00 | 7.08 | 7.08 | -3.01% | - |
| Mar 13, 2026 | 6.84 | 7.49 | 6.84 | 7.30 | 7.30 | 7.07% | 1,710 |
| Mar 12, 2026 | 7.16 | 7.16 | 6.82 | 6.82 | 6.82 | -5.01% | 206 |
| Mar 11, 2026 | 6.70 | 7.18 | 6.70 | 7.18 | 7.18 | 4.97% | 5,900 |
| Mar 10, 2026 | 7.20 | 7.20 | 6.77 | 6.84 | 6.84 | -4.97% | 3,400 |
| Mar 9, 2026 | 7.30 | 7.33 | 6.98 | 7.20 | 7.20 | -2.44% | 1,607 |
| Mar 6, 2026 | 7.70 | 7.82 | 7.38 | 7.38 | 7.38 | -3.61% | 8,170 |
| Mar 5, 2026 | 7.60 | 7.86 | 7.60 | 7.66 | 7.66 | -0.26% | 6,190 |
| Mar 4, 2026 | 8.05 | 8.20 | 7.68 | 7.68 | 7.68 | -10.45% | 6,306 |
| Mar 3, 2026 | 8.88 | 9.06 | 8.50 | 8.57 | 8.57 | -3.90% | 3,840 |
| Mar 2, 2026 | 8.30 | 9.20 | 8.11 | 8.92 | 8.92 | 8.81% | 9,510 |
| Feb 27, 2026 | 7.90 | 8.20 | 7.63 | 8.20 | 8.20 | 3.17% | 2,749 |
| Feb 26, 2026 | 8.11 | 8.34 | 7.68 | 7.95 | 7.95 | -0.25% | 7,187 |
| Feb 25, 2026 | 9.89 | 10.40 | 7.97 | 7.97 | 7.97 | -18.31% | 7,269 |
| Feb 24, 2026 | 8.30 | 10.34 | 8.30 | 9.75 | 9.75 | 17.30% | 20,105 |
| Feb 23, 2026 | 7.30 | 9.19 | 7.30 | 8.31 | 8.31 | 13.61% | 9,929 |
| Feb 20, 2026 | 7.16 | 7.81 | 7.12 | 7.32 | 7.32 | 1.05% | 1,799 |
| Feb 19, 2026 | 7.20 | 7.50 | 6.50 | 7.24 | 7.24 | 0.92% | 8,960 |
| Feb 18, 2026 | 5.10 | 7.18 | 5.08 | 7.18 | 7.18 | 41.04% | 12,290 |
| Feb 17, 2026 | 5.40 | 5.50 | 5.04 | 5.09 | 5.09 | -4.04% | 13,530 |
| Feb 16, 2026 | 5.10 | 5.40 | 5.10 | 5.30 | 5.30 | 6.17% | 2,000 |
| Feb 13, 2026 | 5.50 | 5.94 | 4.99 | 4.99 | 4.99 | -9.59% | 7,000 |
| Feb 12, 2026 | 5.43 | 5.70 | 5.43 | 5.52 | 5.52 | 1.28% | 5,700 |
| Feb 11, 2026 | 5.48 | 5.60 | 5.35 | 5.45 | 5.45 | -0.73% | 2,020 |
| Feb 10, 2026 | 5.84 | 5.88 | 5.49 | 5.49 | 5.49 | -5.28% | 1,700 |
| Feb 9, 2026 | 5.10 | 5.80 | 5.10 | 5.80 | 5.80 | 14.04% | 633 |
| Feb 6, 2026 | 4.71 | 5.09 | 4.71 | 5.09 | 5.09 | 7.57% | - |
| Feb 5, 2026 | 4.91 | 5.00 | 4.73 | 4.73 | 4.73 | -4.60% | 2,182 |
| Feb 4, 2026 | 5.30 | 5.30 | 4.82 | 4.96 | 4.96 | -6.24% | 2,390 |
| Feb 3, 2026 | 5.16 | 5.31 | 5.04 | 5.29 | 5.29 | 2.16% | 1,000 |
| Feb 2, 2026 | 5.23 | 5.37 | 5.01 | 5.17 | 5.17 | -0.50% | 7,972 |
| Jan 30, 2026 | 4.86 | 5.32 | 4.86 | 5.20 | 5.20 | 5.84% | 3,516 |
| Jan 29, 2026 | 5.18 | 5.18 | 4.79 | 4.91 | 4.91 | -4.53% | 9,395 |
| Jan 28, 2026 | 5.00 | 5.21 | 4.64 | 5.15 | 5.15 | 5.54% | 14,724 |
| Jan 27, 2026 | 5.03 | 5.15 | 4.75 | 4.88 | 4.88 | -7.86% | 6,979 |
| Jan 26, 2026 | 5.60 | 5.71 | 5.29 | 5.29 | 5.29 | -9.01% | 8,380 |
| Jan 23, 2026 | 6.22 | 6.51 | 5.82 | 5.82 | 5.82 | -5.52% | 5,910 |
| Jan 22, 2026 | 5.80 | 6.76 | 5.67 | 6.16 | 6.16 | 3.78% | 3,570 |
| Jan 21, 2026 | 5.55 | 5.93 | 5.08 | 5.93 | 5.93 | 8.41% | 2,325 |
| Jan 20, 2026 | 5.50 | 6.71 | 4.48 | 5.47 | 5.47 | -15.24% | 61,302 |
| Jan 19, 2026 | 5.39 | 6.50 | 5.39 | 6.46 | 6.46 | 36.06% | 19,796 |